Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		93.69	93.69	93.69	0	-0.29(-0.31%)
Dec 28, 2017	94.06	94.21	93.77	93.98	2,928,737	+0.02(+0.02%)
Dec 27, 2017	94.27	94.45	93.65	93.96	4,612,228	-0.32(-0.34%)
Dec 26, 2017	93.72	94.40	93.59	94.28	4,473,766	+0.75(+0.80%)
Dec 22, 2017	93.44	94.03	93.23	93.53	6,327,079	+0.12(+0.13%)
Dec 21, 2017	90.85	93.81	90.61	93.41	13,506,608	+2.94(+3.25%)
Dec 20, 2017	90.02	90.78	89.54	90.47	8,396,773	+0.79(+0.88%)
Dec 19, 2017	90.05	90.37	89.44	89.69	6,145,671	+0.10(+0.12%)
Dec 18, 2017	89.75	90.77	89.52	89.58	6,218,890	-0.02(-0.02%)
Dec 15, 2017	90.14	90.16	89.44	89.60	15,001,461	+0.15(+0.17%)
Dec 14, 2017	89.66	90.02	89.43	89.45	4,993,318	-0.30(-0.33%)
Dec 13, 2017	89.38	89.93	88.82	89.75	5,878,712	+0.19(+0.21%)
Dec 12, 2017	89.57	90.36	89.48	89.57	5,745,940	-0.55(-0.61%)
Dec 11, 2017	90.02	90.64	89.90	90.12	7,923,305	+0.37(+0.42%)
Dec 08, 2017	89.78	89.99	89.13	89.75	5,508,140	+0.22(+0.24%)
Dec 07, 2017	89.43	89.88	89.03	89.53	6,558,757	+0.02(+0.02%)
Dec 06, 2017	89.79	90.46	89.45	89.51	6,483,985	-0.58(-0.65%)
Dec 05, 2017	90.21	90.85	89.92	90.10	5,853,300	-0.34(-0.37%)
Dec 04, 2017	89.66	91.53	89.33	90.43	9,842,995	+1.00(+1.11%)

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.