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 (%)
Jul 31, 2017	80.46	81.65	80.28	81.05	10,185,939	+0.79(+0.99%)
Jul 28, 2017	79.21	81.01	78.95	80.26	10,525,091	+1.49(+1.89%)
Jul 27, 2017	77.85	78.92	77.65	78.76	7,932,382	+0.73(+0.94%)
Jul 26, 2017	77.67	78.74	77.35	78.03	7,922,576	+0.54(+0.70%)
Jul 25, 2017	77.53	78.05	77.44	77.49	9,556,753	+0.88(+1.15%)
Jul 24, 2017	76.59	76.88	76.40	76.60	5,497,032	-0.04(-0.05%)
Jul 21, 2017	77.33	77.48	76.57	76.64	7,145,670	-1.02(-1.32%)
Jul 20, 2017	77.94	78.18	77.06	77.67	7,231,245	+0.13(+0.16%)
Jul 19, 2017	76.87	77.55	76.83	77.54	6,644,405	+0.55(+0.71%)
Jul 18, 2017	77.64	77.64	76.83	76.99	5,845,859	-0.36(-0.47%)
Jul 17, 2017	77.44	77.92	77.26	77.35	7,505,001	-0.17(-0.22%)
Jul 14, 2017	77.48	77.67	77.00	77.52	4,909,528	+0.23(+0.30%)
Jul 13, 2017	77.05	77.35	76.80	77.29	5,980,370	+0.18(+0.23%)
Jul 12, 2017	77.20	77.75	76.80	77.12	5,359,232	+0.57(+0.75%)
Jul 11, 2017	76.57	76.83	76.12	76.54	5,823,154	+0.06(+0.08%)
Jul 10, 2017	76.78	76.89	76.16	76.48	6,236,172	-0.33(-0.43%)
Jul 07, 2017	76.89	77.02	76.31	76.82	8,698,789	-0.25(-0.32%)
Jul 06, 2017		78.04	76.98	77.06	6,850,223	-0.59(-0.76%)
Jul 05, 2017	78.67	78.90	77.40	77.66	6,039,034	-1.25(-1.58%)

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.