Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	81.44	81.66	80.62	81.05	10,915,634	-0.34(-0.42%)
Jan 30, 2017	82.36	82.83	80.97	81.39	11,327,837	-1.43(-1.73%)
Jan 27, 2017	82.63	83.48	82.14	82.82	16,073,341	-2.01(-2.37%)
Jan 26, 2017	85.52	85.75	84.79	84.83	9,513,300	-0.50(-0.59%)
Jan 25, 2017	85.08	85.47	84.68	85.33	7,239,109	+0.63(+0.75%)
Jan 24, 2017	84.32	85.24	84.15	84.70	6,881,187	+0.71(+0.85%)
Jan 23, 2017	83.79	84.40	83.69	83.99	7,012,557	-0.15(-0.18%)
Jan 20, 2017	84.66	84.98	83.95	84.14	9,247,784	+0.01(+0.02%)
Jan 19, 2017	84.35	84.40	83.91	84.12	4,709,449	-0.26(-0.31%)
Jan 18, 2017	84.20	84.46	83.99	84.39	6,670,795	-0.25(-0.29%)
Jan 17, 2017	84.72	84.99	84.51	84.63	6,415,795	-0.07(-0.09%)
Jan 13, 2017		84.71	84.71	84.71	0	+0.16(+0.19%)
Jan 12, 2017	84.79	85.15	84.00	84.55	6,787,217	+0.17(+0.20%)
Jan 11, 2017	83.81	84.76	83.60	84.38	8,387,903	+0.71(+0.84%)
Jan 10, 2017	84.11	84.71	83.62	83.67	8,496,902	-0.64(-0.76%)
Jan 09, 2017	84.64	84.69	83.78	84.31	9,468,458	-0.73(-0.86%)
Jan 06, 2017	85.48	85.58	84.71	85.04	6,543,281	-0.34(-0.40%)
Jan 05, 2017	85.89	86.23	84.95	85.38	8,144,632	-0.37(-0.43%)
Jan 04, 2017	86.18	86.36	85.59	85.75	9,177,740	-0.02(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.