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 (%)
Jun 28, 2019	98.96	99.82	98.72	99.78	8,789,959	+1.07(+1.08%)
Jun 27, 2019	99.37	99.59	98.54	98.72	4,429,386	-0.66(-0.66%)
Jun 26, 2019	99.89	100.14	99.33	99.37	6,303,882	+0.23(+0.23%)
Jun 25, 2019	100.10	100.32	99.02	99.14	5,877,940	-1.02(-1.02%)
Jun 24, 2019	99.86	100.54	99.77	100.16	6,912,564	-0.02(-0.02%)
Jun 21, 2019	100.07	101.19	99.61	100.18	17,818,862	+0.52(+0.52%)
Jun 20, 2019	99.68	99.99	99.11	99.65	9,691,994	+1.11(+1.13%)
Jun 19, 2019	98.24	99.01	98.00	98.54	4,797,852	-0.03(-0.03%)
Jun 18, 2019	97.79	99.33	97.71	98.57	6,091,183	+1.23(+1.27%)
Jun 17, 2019	96.80	97.70	96.53	97.34	5,261,818	+0.47(+0.48%)
Jun 14, 2019	97.02	97.15	96.52	96.87	4,198,623	-0.08(-0.08%)
Jun 13, 2019	97.22	97.74	96.59	96.95	4,979,568	+0.58(+0.60%)
Jun 12, 2019	96.50	96.69	95.87	96.38	4,988,588	-0.79(-0.81%)
Jun 11, 2019	98.93	99.03	97.15	97.16	7,015,112	-0.90(-0.92%)
Jun 10, 2019	97.99	98.43	97.59	98.06	7,119,828	+0.65(+0.67%)
Jun 07, 2019	96.82	97.92	96.65	97.41	6,663,398	+0.64(+0.66%)
Jun 06, 2019	94.79	97.15	94.71	96.77	9,189,649	+2.43(+2.58%)
Jun 05, 2019	94.52	94.64	93.23	94.34	6,367,664	+0.28(+0.30%)
Jun 04, 2019	93.50	94.36	93.25	94.06	6,528,747	+1.05(+1.13%)

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.