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 29, 2016	58.58	60.44	57.81	60.27	29,052,314	+0.38(+0.64%)
Jan 28, 2016	59.77	60.42	58.34	59.88	18,673,562	+1.83(+3.16%)
Jan 27, 2016	58.51	60.01	57.40	58.05	17,754,356	-0.58(-0.99%)
Jan 26, 2016	57.13	58.89	56.70	58.63	17,453,228	+2.25(+3.99%)
Jan 25, 2016	57.35	58.75	56.32	56.38	17,720,218	-1.85(-3.17%)
Jan 22, 2016	58.87	59.38	56.96	58.23	22,560,944	+1.74(+3.07%)
Jan 21, 2016	54.92	56.91	54.38	56.49	23,109,396	+1.44(+2.62%)
Jan 20, 2016	55.74	55.97	52.50	55.05	37,512,140	-1.76(-3.10%)
Jan 19, 2016	58.66	59.07	56.31	56.81	18,870,122	-1.51(-2.58%)
Jan 15, 2016	56.90	58.32	58.32	58.32	25,639,564	-1.25(-2.11%)
Jan 14, 2016	57.12	60.06	56.42	59.57	23,576,616	+2.89(+5.09%)
Jan 13, 2016	57.96	58.72	55.77	56.69	22,307,120	-0.57(-1.00%)
Jan 12, 2016	57.29	57.43	55.54	57.26	19,332,146	+0.96(+1.71%)
Jan 11, 2016	57.74	57.83	55.60	56.30	20,611,448	-0.95(-1.66%)
Jan 08, 2016	58.12	58.43	56.61	57.24	17,061,628	-0.62(-1.07%)
Jan 07, 2016	58.93	59.77	57.62	57.86	22,049,050	-2.13(-3.54%)
Jan 06, 2016	60.94	61.18	59.35	59.99	20,811,080	-2.47(-3.95%)
Jan 05, 2016	62.07	62.48	61.22	62.46	11,284,311	+0.53(+0.86%)

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.