Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.46 79.86 78.67 79.20 9,226,820 +0.91(+1.17%)
Apr 27, 2017 78.65 78.66 77.69 78.28 7,789,293 -0.45(-0.57%)
Apr 26, 2017 78.97 79.77 78.65 78.74 9,008,729 -0.48(-0.61%)
Apr 25, 2017 78.90 79.40 78.81 79.22 6,222,957 +0.59(+0.76%)
Apr 24, 2017 78.52 78.98 78.21 78.62 6,113,508 +0.77(+0.99%)
Apr 21, 2017 77.79 78.25 77.41 77.85 7,319,310 +0.01(+0.01%)
Apr 20, 2017 77.49 78.45 77.46 77.84 6,720,271 +0.48(+0.62%)
Apr 19, 2017 78.59 78.78 77.07 77.36 8,983,590 -1.08(-1.37%)
Apr 18, 2017 78.54 79.18 78.17 78.44 5,729,458 -0.36(-0.46%)
Apr 17, 2017 78.80 79.04 78.42 78.80 7,112,095 +0.05(+0.07%)
Apr 13, 2017 80.64 80.71 78.62 78.75 9,289,307 -2.13(-2.63%)
Apr 12, 2017 81.17 81.17 80.49 80.88 6,808,138 +0.00(+0.00%)
Apr 11, 2017 81.30 81.30 80.21 80.88 5,330,481 -0.34(-0.42%)
Apr 10, 2017 80.99 81.79 80.88 81.22 6,483,300 +0.42(+0.52%)
Apr 07, 2017 81.19 81.33 80.65 80.80 6,587,485 -0.32(-0.39%)
Apr 06, 2017 80.99 81.39 80.72 81.12 5,300,874 +0.48(+0.60%)
Apr 05, 2017 81.39 82.14 80.58 80.64 8,620,817 -0.01(-0.02%)
Apr 04, 2017 80.07 80.70 79.43 80.65 6,314,941 +0.64(+0.80%)
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.