Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.66	79.07	77.88	78.40	9,319,992	+0.90(+1.17%)
Apr 27, 2017	77.86	77.88	76.91	77.50	7,867,949	-0.45(-0.57%)
Apr 26, 2017	78.18	78.98	77.87	77.95	9,099,698	-0.48(-0.61%)
Apr 25, 2017	78.11	78.60	78.02	78.43	6,285,796	+0.59(+0.76%)
Apr 24, 2017	77.74	78.19	77.43	77.84	6,175,242	+0.76(+0.99%)
Apr 21, 2017	77.01	77.47	76.63	77.07	7,393,220	+0.01(+0.01%)
Apr 20, 2017	76.71	77.66	76.68	77.07	6,788,132	+0.48(+0.62%)
Apr 19, 2017	77.81	77.99	76.30	76.59	9,074,305	-1.07(-1.37%)
Apr 18, 2017	77.75	78.39	77.39	77.65	5,787,314	-0.36(-0.46%)
Apr 17, 2017	78.01	78.25	77.63	78.01	7,183,912	+0.05(+0.07%)
Apr 13, 2017	79.83	79.90	77.84	77.96	9,383,109	-2.11(-2.63%)
Apr 12, 2017	80.36	80.36	79.69	80.07	6,876,885	+0.00(+0.00%)
Apr 11, 2017	80.48	80.49	79.40	80.07	5,384,307	-0.34(-0.42%)
Apr 10, 2017	80.18	80.98	80.07	80.41	6,548,768	+0.42(+0.52%)
Apr 07, 2017	80.37	80.52	79.85	79.99	6,654,004	-0.32(-0.39%)
Apr 06, 2017	80.18	80.57	79.91	80.31	5,354,401	+0.48(+0.60%)
Apr 05, 2017	80.57	81.32	79.77	79.83	8,707,869	-0.01(-0.02%)
Apr 04, 2017	79.27	79.89	78.63	79.84	6,378,708	+0.63(+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.