Chevron Corp (NY: CVX )

143.67 -1.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 123.41 124.48 123.12 124.44 7,048,300 +1.33(+1.08%)
Jun 27, 2019 123.92 124.20 122.89 123.11 3,551,739 -0.82(-0.66%)
Jun 26, 2019 124.57 124.88 123.88 123.93 5,054,819 +0.29(+0.23%)
Jun 25, 2019 124.84 125.11 123.49 123.64 4,713,274 -1.27(-1.02%)
Jun 24, 2019 124.54 125.38 124.42 124.91 5,542,896 -0.02(-0.02%)
Jun 21, 2019 124.80 126.20 124.23 124.93 14,288,200 +0.65(+0.52%)
Jun 20, 2019 124.31 124.70 123.60 124.28 7,771,604 +1.39(+1.13%)
Jun 19, 2019 122.51 123.48 122.22 122.89 3,847,197 -0.04(-0.03%)
Jun 18, 2019 121.95 123.87 121.86 122.93 4,884,265 +1.54(+1.27%)
Jun 17, 2019 120.72 121.84 120.38 121.39 4,219,232 +0.58(+0.48%)
Jun 14, 2019 121.00 121.16 120.37 120.81 3,366,700 -0.10(-0.08%)
Jun 13, 2019 121.24 121.89 120.46 120.91 3,992,907 +0.72(+0.60%)
Jun 12, 2019 120.35 120.58 119.56 120.19 4,000,140 -0.98(-0.81%)
Jun 11, 2019 123.37 123.50 121.15 121.17 5,625,125 -1.12(-0.92%)
Jun 10, 2019 122.20 122.75 121.71 122.29 5,709,092 +0.81(+0.67%)
Jun 07, 2019 120.74 122.12 120.53 121.48 5,343,100 +0.80(+0.66%)
Jun 06, 2019 118.21 121.15 118.11 120.68 7,368,795 +3.03(+2.58%)
Jun 05, 2019 117.87 118.03 116.27 117.65 5,105,963 +0.35(+0.30%)
Jun 04, 2019 116.60 117.68 116.29 117.30 5,235,129 +1.31(+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.