Skip to main content

Chevron Corp (NY: CVX )

157.36 +1.01 (+0.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 99.70 100.13 98.25 98.36 7,567,325 -1.22(-1.22%)
Jul 30, 2018 98.74 100.02 98.32 99.57 7,354,682 +1.45(+1.48%)
Jul 27, 2018 95.64 98.95 95.09 98.12 9,732,734 +1.57(+1.63%)
Jul 26, 2018 97.13 97.66 96.45 96.55 7,116,497 -0.74(-0.76%)
Jul 25, 2018 96.29 97.55 96.02 97.29 5,493,228 +0.82(+0.85%)
Jul 24, 2018 94.93 96.71 94.92 96.47 5,678,980 +1.96(+2.08%)
Jul 23, 2018 95.30 95.86 94.37 94.51 6,880,880 -0.73(-0.77%)
Jul 20, 2018 94.44 95.30 94.26 95.24 6,932,089 +0.47(+0.49%)
Jul 19, 2018 94.33 95.14 94.26 94.77 5,740,410 +0.11(+0.12%)
Jul 18, 2018 94.44 94.77 93.21 94.66 7,781,204 -0.30(-0.31%)
Jul 17, 2018 95.31 95.77 94.87 94.96 5,306,542 -0.83(-0.87%)
Jul 16, 2018 95.82 96.49 94.94 95.79 5,543,311 -0.83(-0.85%)
Jul 13, 2018 96.74 97.27 96.30 96.62 4,304,397 -0.17(-0.18%)
Jul 12, 2018 96.93 97.33 96.27 96.79 4,808,177 +0.58(+0.60%)
Jul 11, 2018 95.78 96.21 8,510,881 -3.17(-3.19%)
Jul 10, 2018 99.18 100.10 98.73 99.38 6,532,042 +1.25(+1.27%)
Jul 09, 2018 97.37 98.36 97.12 98.14 5,904,442 +1.44(+1.49%)
Jul 06, 2018 96.21 96.99 95.95 96.70 5,160,981 +0.12(+0.13%)
Jul 05, 2018 98.23 98.34 96.45 96.57 6,404,032 -0.58(-0.60%)
Jul 03, 2018 97.16 97.16 97.16 0 +0.37(+0.39%)
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.