Level of cryptocurrency scams 'unprecedented in modern markets'

Study finds hundreds of incidents of price manipulation across several exchanges

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

90.43+0.61 (+0.68%)

As of 2:39PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	89.00	90.59	88.85	90.43	90.43	4,092,881
13 Aug 2020	89.87	91.28	89.76	89.82	89.82	7,313,700
12 Aug 2020	90.80	91.66	89.45	90.72	90.72	9,058,000
11 Aug 2020	91.95	93.01	89.17	89.62	89.62	9,074,300
10 Aug 2020	87.94	89.76	87.60	89.73	89.73	8,150,200
07 Aug 2020	86.88	87.11	85.74	86.80	86.80	7,185,000
06 Aug 2020	86.43	87.90	86.10	87.47	87.47	7,035,600
05 Aug 2020	88.14	88.43	86.41	87.20	87.20	7,352,600
04 Aug 2020	84.48	86.72	84.28	86.49	86.49	9,077,900
03 Aug 2020	83.98	85.14	83.80	84.81	84.81	11,220,100
31 Jul 2020	83.25	84.10	81.51	83.94	83.94	19,120,700
30 Jul 2020	88.43	88.50	85.70	86.27	86.27	10,112,800
29 Jul 2020	89.48	90.08	88.58	90.07	90.07	6,386,900
28 Jul 2020	90.47	91.17	88.77	89.11	89.11	6,787,300
27 Jul 2020	89.76	91.09	88.80	91.04	91.04	7,599,700
24 Jul 2020	91.48	92.74	89.98	90.13	90.13	6,620,500
23 Jul 2020	90.50	91.38	90.02	91.01	91.01	6,586,300
22 Jul 2020	89.95	91.25	88.90	91.04	91.04	10,317,500
21 Jul 2020	86.47	91.73	86.36	91.39	91.39	15,119,300
20 Jul 2020	86.83	87.49	84.80	85.27	85.27	14,974,800
17 Jul 2020	88.41	89.11	86.91	87.19	87.19	5,964,000
16 Jul 2020	88.44	89.48	87.35	88.36	88.36	4,795,700
15 Jul 2020	90.18	90.19	88.21	88.89	88.89	5,935,200
14 Jul 2020	85.39	88.60	85.04	88.35	88.35	7,440,500
13 Jul 2020	86.04	86.93	84.81	85.40	85.40	7,074,000
10 Jul 2020	82.50	85.42	82.50	85.23	85.23	6,218,100
09 Jul 2020	85.97	86.32	82.69	82.74	82.74	8,833,600
08 Jul 2020	86.39	87.80	85.89	86.35	86.35	6,736,400
07 Jul 2020	87.82	88.08	86.15	86.31	86.31	5,898,000
06 Jul 2020	89.50	90.25	87.82	88.57	88.57	6,747,500
02 Jul 2020	89.37	90.36	88.16	88.31	88.31	5,832,800
01 Jul 2020	89.28	90.77	87.55	87.62	87.62	6,379,400
30 Jun 2020	86.60	89.99	86.36	89.23	89.23	8,263,600
29 Jun 2020	86.91	88.57	86.60	87.67	87.67	7,022,200
26 Jun 2020	88.78	88.83	86.18	86.46	86.46	13,766,000
25 Jun 2020	87.31	89.51	87.16	89.21	89.21	7,398,000
24 Jun 2020	89.99	90.13	86.86	87.64	87.64	8,974,500
23 Jun 2020	92.50	93.09	91.18	91.44	91.44	6,317,700
22 Jun 2020	90.32	91.69	89.59	91.59	91.59	5,939,200
19 Jun 2020	94.41	94.41	90.55	90.63	90.63	14,838,800
18 Jun 2020	91.00	93.23	90.10	91.94	91.94	7,064,100
17 Jun 2020	93.83	94.00	91.50	91.54	91.54	6,015,100
16 Jun 2020	94.99	95.58	91.49	94.03	94.03	8,726,700
15 Jun 2020	89.09	92.08	88.21	91.23	91.23	12,289,500
12 Jun 2020	93.62	93.65	90.01	92.39	92.39	9,531,200
11 Jun 2020	92.30	94.19	89.12	89.37	89.37	14,944,800
10 Jun 2020	101.00	101.50	97.56	97.58	97.58	10,486,300
09 Jun 2020	100.70	102.93	99.83	101.53	101.53	10,745,400
08 Jun 2020	102.63	103.59	100.87	103.24	103.24	11,090,700
05 Jun 2020	99.08	102.05	99.05	100.81	100.81	12,760,100
04 Jun 2020	96.78	96.89	95.16	96.28	96.28	6,371,700
03 Jun 2020	95.97	97.73	95.75	97.18	97.18	8,440,200
02 Jun 2020	93.78	95.22	93.29	94.69	94.69	7,880,300
01 Jun 2020	90.94	93.85	90.11	92.79	92.79	7,344,000
29 May 2020	90.19	91.89	89.26	91.70	91.70	17,016,900
28 May 2020	93.61	93.90	90.79	90.87	90.87	9,633,300
27 May 2020	94.68	94.69	92.11	93.90	93.90	7,822,600
26 May 2020	92.49	94.34	92.03	93.30	93.30	9,430,000
22 May 2020	91.45	91.60	89.47	90.28	90.28	8,563,100
21 May 2020	92.77	93.37	91.28	92.04	92.04	8,830,900
20 May 2020	91.00	93.47	90.18	93.00	93.00	9,160,000
19 May 2020	92.53	92.63	89.53	89.62	89.62	7,749,300
18 May 2020	92.40	93.40	91.46	92.55	92.55	12,306,500
18 May 2020	1.29 Dividend
15 May 2020	90.65	92.06	88.83	89.16	87.87	10,113,000
14 May 2020	87.29	90.93	86.02	90.05	88.75	10,678,200
13 May 2020	89.90	90.00	87.32	88.70	87.42	12,215,100
12 May 2020	93.13	94.03	91.00	91.10	89.78	8,749,100
11 May 2020	94.21	94.60	93.18	93.37	92.02	7,095,300
08 May 2020	95.00	95.56	94.07	95.47	94.09	8,602,900
07 May 2020	92.98	94.06	91.91	92.64	91.30	9,749,600
06 May 2020	92.85	93.46	89.77	90.05	88.75	11,145,900
05 May 2020	94.50	95.30	92.68	92.89	91.55	13,608,700
04 May 2020	88.76	91.62	87.69	91.44	90.12	11,192,400
01 May 2020	91.51	92.05	87.04	89.44	88.15	13,250,100
30 Apr 2020	93.72	95.74	90.58	92.00	90.67	12,218,600
29 Apr 2020	92.48	95.14	92.29	94.62	93.25	12,342,800
28 Apr 2020	89.55	90.96	88.83	89.91	88.61	10,645,200
27 Apr 2020	86.75	90.62	85.87	89.71	88.41	12,037,100
24 Apr 2020	88.48	88.79	85.77	87.01	85.75	9,176,600
23 Apr 2020	86.30	88.78	85.39	86.80	85.54	14,226,500
22 Apr 2020	84.95	85.25	82.97	84.44	83.22	10,325,100
21 Apr 2020	80.28	83.79	79.25	81.64	80.46	19,620,600
20 Apr 2020	82.66	87.00	82.09	83.57	82.36	15,749,000
17 Apr 2020	81.33	87.50	81.32	87.17	85.91	16,130,100
16 Apr 2020	81.31	82.19	78.81	79.99	78.83	12,291,900
15 Apr 2020	80.46	83.38	79.32	82.49	81.30	13,982,300
14 Apr 2020	85.46	87.08	84.33	84.61	83.39	14,797,600
13 Apr 2020	87.18	87.36	83.40	84.91	83.68	13,854,700
09 Apr 2020	88.74	89.91	81.52	84.31	83.09	17,048,500
08 Apr 2020	82.29	86.30	81.52	85.98	84.74	12,284,800
07 Apr 2020	84.26	85.69	80.85	80.92	79.75	16,394,800
06 Apr 2020	77.00	80.95	75.51	80.39	79.23	17,334,900
03 Apr 2020	78.00	78.99	73.03	75.11	74.02	14,905,400
02 Apr 2020	71.75	78.70	69.58	76.12	75.02	23,220,600
01 Apr 2020	69.51	72.29	67.61	68.56	67.57	14,362,000
31 Mar 2020	73.27	75.04	70.81	72.46	71.41	18,514,200
30 Mar 2020	68.01	72.93	67.02	71.95	70.91	18,486,800
27 Mar 2020	72.12	73.54	68.50	68.78	67.78	20,411,500
26 Mar 2020	70.30	77.10	67.89	76.38	75.27	24,129,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,090.04-95.58(-1.55%)

FTSE 25017,735.62-188.97(-1.05%)

AIM948.14-8.66(-0.91%)

Level of cryptocurrency scams 'unprecedented in modern markets'

Chevron Corporation (CVX)

FTSE 100
6,090.04
-95.58(-1.55%)

FTSE 250
17,735.62
-188.97(-1.05%)

AIM
948.14
-8.66(-0.91%)