Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 99.58 100.01 99.12 99.82 8,349,848 -0.19(-0.19%)
Oct 30, 2019 101.58 101.58 99.29 100.01 5,456,717 -1.52(-1.50%)
Oct 29, 2019 101.40 102.34 101.16 101.53 5,291,809 -0.30(-0.30%)
Oct 28, 2019 102.35 102.72 101.11 101.83 5,905,989 -0.16(-0.16%)
Oct 25, 2019 101.22 102.15 101.16 102.00 3,919,800 +0.94(+0.93%)
Oct 24, 2019 101.83 102.12 100.83 101.06 4,529,536 -0.34(-0.34%)
Oct 23, 2019 100.91 101.44 100.37 101.41 4,839,211 +0.16(+0.15%)
Oct 22, 2019 100.24 101.90 100.12 101.25 4,804,782 +1.02(+1.02%)
Oct 21, 2019 99.32 100.35 99.32 100.23 4,832,546 +1.61(+1.63%)
Oct 18, 2019 98.96 99.34 98.62 98.62 6,608,199 -0.52(-0.53%)
Oct 17, 2019 99.37 99.75 98.77 99.14 4,465,138 +0.21(+0.21%)
Oct 16, 2019 99.90 100.27 98.91 98.94 4,248,532 -1.03(-1.03%)
Oct 15, 2019 99.57 101.09 99.53 99.97 4,356,063 +0.11(+0.11%)
Oct 14, 2019 99.34 100.04 99.23 99.86 3,013,050 +0.03(+0.03%)
Oct 11, 2019 99.44 100.59 99.15 99.83 6,028,565 +1.34(+1.36%)
Oct 10, 2019 97.58 98.66 97.38 98.49 4,560,853 +1.25(+1.28%)
Oct 09, 2019 96.77 98.42 96.52 97.24 5,468,628 +1.23(+1.28%)
Oct 08, 2019 96.36 96.91 95.93 96.02 7,059,528 -1.33(-1.37%)
Oct 07, 2019 97.95 98.63 97.32 97.35 5,554,781 -0.51(-0.52%)
Oct 04, 2019 97.64 97.98 96.74 97.86 5,682,087 +0.60(+0.62%)
Oct 03, 2019 96.32 97.29 94.91 97.25 6,598,842 +0.74(+0.77%)
Oct 02, 2019 98.89 98.94 95.94 96.51 11,567,848 -3.20(-3.21%)
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.