Indicators

Chevron Corp (NY: CVX )

162.78 +1.69 (+1.05%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	67.74	68.86	65.93	68.36	30,873,520	-0.31(-0.46%)
Jan 29, 2015	69.50	69.76	67.78	68.67	20,986,826	-0.47(-0.68%)
Jan 28, 2015	72.11	72.12	68.95	69.15	15,783,170	-3.03(-4.20%)
Jan 27, 2015	72.08	72.55	71.76	72.18	9,580,408	-0.41(-0.57%)
Jan 26, 2015	71.49	72.91	70.89	72.60	11,503,843	+1.35(+1.90%)
Jan 23, 2015	72.16	72.51	71.16	71.24	11,975,268	-1.38(-1.90%)
Jan 22, 2015	72.52	72.76	71.33	72.62	11,199,918	+0.51(+0.70%)
Jan 21, 2015	71.20	72.19	70.91	72.11	12,404,586	+1.13(+1.59%)
Jan 20, 2015	69.71	71.06	69.21	70.99	15,607,278	+0.90(+1.28%)
Jan 16, 2015	68.32	70.10	68.32	70.09	18,904,638	+1.63(+2.39%)
Jan 15, 2015	69.27	69.97	68.36	68.45	14,493,596	-0.82(-1.18%)
Jan 14, 2015	68.81	69.61	67.89	69.27	21,171,980	-0.20(-0.29%)
Jan 13, 2015	71.29	71.78	68.80	69.47	19,913,786	-1.12(-1.59%)
Jan 12, 2015	71.66	71.66	70.38	70.59	13,350,624	-1.55(-2.15%)
Jan 09, 2015	73.44	73.49	71.79	72.15	14,375,096	-1.47(-1.99%)
Jan 08, 2015	72.80	73.64	72.41	73.62	12,948,465	+1.65(+2.29%)
Jan 07, 2015	72.84	73.16	71.68	71.97	15,528,698	-0.06(-0.08%)
Jan 06, 2015	71.92	72.69	70.99	72.03	17,373,082	-0.03(-0.05%)
Jan 05, 2015	73.98	74.14	71.64	72.06	17,590,364	-3.00(-4.00%)

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.