Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 97.85 97.85 97.85 0 -1.12(-1.13%)
Aug 30, 2018 99.19 99.48 98.75 98.97 4,059,233 -0.34(-0.34%)
Aug 29, 2018 99.12 99.81 99.02 99.30 4,965,542 +0.30(+0.30%)
Aug 28, 2018 99.62 100.23 98.92 99.01 5,672,677 -0.40(-0.41%)
Aug 27, 2018 98.59 99.52 98.44 99.41 4,723,776 +1.11(+1.13%)
Aug 24, 2018 98.21 98.74 98.06 98.30 5,345,659 +0.75(+0.77%)
Aug 23, 2018 97.79 98.15 97.22 97.55 4,797,143 -0.68(-0.69%)
Aug 22, 2018 97.92 98.68 97.82 98.23 4,402,301 +0.81(+0.83%)
Aug 21, 2018 97.78 98.24 97.30 97.42 5,902,486 +0.16(+0.16%)
Aug 20, 2018 97.47 97.73 96.92 97.26 6,541,726 -0.04(-0.04%)
Aug 17, 2018 97.59 97.95 96.72 97.30 7,400,462 +0.12(+0.12%)
Aug 16, 2018 97.22 97.73 96.79 97.19 6,603,172 +0.69(+0.72%)
Aug 15, 2018 99.57 99.60 96.08 96.50 11,581,350 -3.80(-3.79%)
Aug 14, 2018 100.57 101.17 99.82 100.29 4,426,404 +0.11(+0.11%)
Aug 13, 2018 100.89 101.19 100.03 100.18 5,329,119 -0.74(-0.73%)
Aug 10, 2018 99.96 101.06 99.41 100.91 7,490,235 +0.66(+0.66%)
Aug 09, 2018 101.42 101.76 100.03 100.25 6,377,945 -1.10(-1.09%)
Aug 08, 2018 101.88 102.10 100.90 101.36 7,283,272 -1.06(-1.04%)
Aug 07, 2018 102.71 102.84 102.07 102.42 5,551,453 +0.72(+0.71%)
Aug 06, 2018 101.80 102.22 101.08 101.70 5,446,117 +0.20(+0.20%)
Aug 03, 2018 101.58 101.66 100.91 101.49 6,477,123 +0.24(+0.23%)
Aug 02, 2018 101.81 102.12 100.88 101.26 5,670,207 -1.33(-1.30%)
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.