Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 93.16 93.16 93.16 0 -1.06(-1.13%)
Aug 30, 2018 94.43 94.71 94.01 94.22 4,263,745 -0.32(-0.34%)
Aug 29, 2018 94.37 95.02 94.27 94.54 5,215,715 +0.28(+0.30%)
Aug 28, 2018 94.84 95.42 94.17 94.26 5,958,477 -0.39(-0.41%)
Aug 27, 2018 93.86 94.75 93.71 94.64 4,961,769 +1.05(+1.13%)
Aug 24, 2018 93.50 94.01 93.36 93.59 5,614,983 +0.72(+0.77%)
Aug 23, 2018 93.10 93.44 92.56 92.87 5,038,832 -0.64(-0.69%)
Aug 22, 2018 93.22 93.94 93.12 93.52 4,624,097 +0.77(+0.83%)
Aug 21, 2018 93.09 93.53 92.63 92.75 6,199,864 +0.15(+0.16%)
Aug 20, 2018 92.79 93.05 92.27 92.60 6,871,311 -0.04(-0.04%)
Aug 17, 2018 92.91 93.25 92.08 92.64 7,773,311 +0.11(+0.12%)
Aug 16, 2018 92.56 93.04 92.15 92.53 6,935,852 +0.66(+0.72%)
Aug 15, 2018 94.80 94.82 91.47 91.87 12,164,839 -3.61(-3.79%)
Aug 14, 2018 95.75 96.31 95.03 95.48 4,649,413 +0.11(+0.11%)
Aug 13, 2018 96.05 96.34 95.23 95.37 5,597,609 -0.70(-0.73%)
Aug 10, 2018 95.16 96.21 94.64 96.07 7,867,607 +0.63(+0.66%)
Aug 09, 2018 96.56 96.88 95.23 95.44 6,699,277 -1.05(-1.09%)
Aug 08, 2018 96.99 97.20 96.06 96.49 7,650,215 -1.01(-1.04%)
Aug 07, 2018 97.79 97.91 97.17 97.51 5,831,145 +0.69(+0.71%)
Aug 06, 2018 96.91 97.32 96.23 96.82 5,720,502 +0.19(+0.20%)
Aug 03, 2018 96.70 96.78 96.07 96.63 6,803,452 +0.23(+0.23%)
Aug 02, 2018 96.93 97.22 96.04 96.40 5,955,882 -1.27(-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.