Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.55	79.22	74.95	76.13	14,768,203	-2.17(-2.77%)
Apr 29, 2020	76.52	78.72	76.37	78.29	14,913,389	+3.90(+5.24%)
Apr 28, 2020	74.10	75.26	73.50	74.40	12,864,440	+0.17(+0.22%)
Apr 27, 2020	71.78	74.98	71.05	74.23	14,542,214	+2.23(+3.10%)
Apr 24, 2020	73.21	73.47	70.97	72.00	11,090,115	+0.17(+0.24%)
Apr 23, 2020	71.41	73.46	70.66	71.82	17,190,326	+1.95(+2.79%)
Apr 22, 2020	70.29	70.54	68.65	69.87	12,473,180	+2.32(+3.43%)
Apr 21, 2020	66.43	69.33	65.58	67.55	23,711,578	-1.60(-2.31%)
Apr 20, 2020	68.40	71.99	67.93	69.15	19,024,580	-2.98(-4.13%)
Apr 17, 2020	67.30	72.40	67.29	72.13	19,493,658	+5.94(+8.98%)
Apr 16, 2020	67.28	68.01	65.21	66.19	14,843,170	-2.07(-3.03%)
Apr 15, 2020	67.44	68.99	65.63	68.26	16,897,658	-1.75(-2.51%)
Apr 14, 2020	70.71	72.05	69.78	70.01	17,880,142	-0.25(-0.35%)
Apr 13, 2020	72.14	72.29	69.01	70.26	16,739,697	+0.50(+0.71%)
Apr 09, 2020	73.43	74.40	67.45	69.76	20,603,696	-1.38(-1.94%)
Apr 08, 2020	68.09	71.41	67.45	71.14	14,836,108	+4.19(+6.25%)
Apr 07, 2020	69.72	70.90	66.90	66.96	19,807,602	+0.44(+0.66%)
Apr 06, 2020	63.71	66.98	62.48	66.52	20,946,524	+4.37(+7.03%)
Apr 03, 2020	64.54	65.36	60.43	62.15	18,013,686	-0.84(-1.33%)
Apr 02, 2020	59.37	65.12	57.57	62.99	28,049,030	+6.26(+11.03%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Chevron Corp (NY: CVX )

Historical Prices