Indicators

Chevron Corp (NY: CVX )

161.83 +0.74 (+0.46%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	87.87	88.13	87.54	88.12	6,500,410	-0.09(-0.10%)
Sep 28, 2017	87.87	88.59	87.81	88.21	6,599,148	+0.13(+0.14%)
Sep 27, 2017			87.57	88.08	5,236,338	-0.05(-0.06%)
Sep 26, 2017	88.33	88.51	87.93	88.13	6,499,766	-0.35(-0.40%)
Sep 25, 2017	87.91	88.74	87.76	88.48	7,974,637	+0.52(+0.60%)
Sep 22, 2017	87.30	88.36	87.19	87.96	7,076,845	+0.61(+0.70%)
Sep 21, 2017	87.16	87.38	86.86	87.34	5,780,001	+0.07(+0.09%)
Sep 20, 2017	87.37	87.85	87.14	87.27	7,171,663	+0.02(+0.03%)
Sep 19, 2017	86.43	87.31	86.38	87.25	8,251,134	+0.86(+1.00%)
Sep 18, 2017	85.81	86.41	85.73	86.38	6,606,858	+0.42(+0.49%)
Sep 15, 2017	86.11	86.17	85.21	85.96	11,183,489	+0.14(+0.16%)
Sep 14, 2017	85.69	86.49	85.63	85.83	7,759,564	+0.20(+0.24%)
Sep 13, 2017	84.36	85.73	84.20	85.63	7,853,150	+1.27(+1.50%)
Sep 12, 2017	84.61	84.70	83.88	84.36	6,814,176	-0.02(-0.03%)
Sep 11, 2017	83.86	84.42	83.63	84.38	7,965,114	+1.30(+1.57%)
Sep 08, 2017	83.68	83.80	82.89	83.08	5,378,045	-0.76(-0.91%)
Sep 07, 2017	84.13	84.63	83.51	83.84	7,917,857	+0.01(+0.01%)
Sep 06, 2017	82.49	84.16	82.34	83.83	11,436,767	+1.76(+2.15%)
Sep 05, 2017	82.01	82.69	81.52	82.07	7,354,451	+0.51(+0.63%)

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.