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:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	94.97	95.92	94.79	95.20	6,682,813	-0.15(-0.16%)
Sep 27, 2018	95.11	95.76	94.76	95.35	5,822,560	+0.40(+0.43%)
Sep 26, 2018	95.75	96.09	94.78	94.94	5,434,912	-1.11(-1.15%)
Sep 25, 2018	96.15	96.73	95.71	96.05	6,930,874	+0.58(+0.61%)
Sep 24, 2018	94.91	95.74	94.65	95.46	8,393,109	+1.16(+1.23%)
Sep 21, 2018	93.35	94.40	92.96	94.30	17,601,664	+1.33(+1.43%)
Sep 20, 2018	93.57	94.45	92.73	92.97	7,509,898	-0.07(-0.08%)
Sep 19, 2018	92.12	93.46	91.96	93.04	6,236,467	+1.07(+1.17%)
Sep 18, 2018	92.26	92.57	91.85	91.97	6,378,996	+0.48(+0.53%)
Sep 17, 2018	91.56	92.40	91.30	91.49	7,141,225	+0.10(+0.11%)
Sep 14, 2018	90.64	91.56	90.58	91.38	6,355,146	+0.84(+0.93%)
Sep 13, 2018	90.32	90.71	89.59	90.54	8,049,164	+0.40(+0.44%)
Sep 12, 2018	90.64	91.47	90.12	90.15	6,509,370	+0.60(+0.67%)
Sep 11, 2018	89.02	90.11	88.57	89.55	7,194,565	+0.42(+0.47%)
Sep 10, 2018	89.87	90.09	89.05	89.13	7,540,905	-0.09(-0.10%)
Sep 07, 2018	89.16	89.80	88.28	89.22	8,525,892	-0.49(-0.55%)
Sep 06, 2018	91.78	92.26	89.64	89.71	10,520,069	-2.87(-3.10%)
Sep 05, 2018	91.91	92.60	91.29	92.58	5,933,475	+0.04(+0.04%)

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.