Indicators

Chevron Corp (NY: CVX )

144.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	86.90	87.16	86.57	87.14	6,573,163	-0.09(-0.10%)
Sep 28, 2017	86.90	87.61	86.84	87.23	6,673,005	+0.13(+0.14%)
Sep 27, 2017			86.60	87.10	5,294,943	-0.05(-0.06%)
Sep 26, 2017	87.36	87.53	86.95	87.16	6,572,511	-0.35(-0.40%)
Sep 25, 2017	86.94	87.76	86.78	87.50	8,063,889	+0.52(+0.60%)
Sep 22, 2017	86.33	87.39	86.23	86.98	7,156,049	+0.61(+0.70%)
Sep 21, 2017	86.19	86.41	85.90	86.38	5,844,691	+0.07(+0.09%)
Sep 20, 2017	86.40	86.88	86.17	86.30	7,251,929	+0.02(+0.03%)
Sep 19, 2017	85.47	86.34	85.43	86.28	8,343,480	+0.85(+1.00%)
Sep 18, 2017	84.86	85.45	84.78	85.43	6,680,801	+0.42(+0.49%)
Sep 15, 2017	85.16	85.22	84.27	85.01	11,308,654	+0.13(+0.16%)
Sep 14, 2017	84.74	85.54	84.68	84.88	7,846,409	+0.20(+0.24%)
Sep 13, 2017	83.42	84.78	83.27	84.68	7,941,042	+1.25(+1.50%)
Sep 12, 2017	83.67	83.76	82.95	83.42	6,890,440	-0.02(-0.03%)
Sep 11, 2017	82.94	83.48	82.71	83.45	8,054,259	+1.29(+1.57%)
Sep 08, 2017	82.76	82.88	81.97	82.16	5,438,236	-0.76(-0.91%)
Sep 07, 2017	83.19	83.69	82.59	82.91	8,006,473	+0.01(+0.01%)
Sep 06, 2017	81.58	83.23	81.43	82.91	11,564,767	+1.74(+2.15%)
Sep 05, 2017	81.10	81.77	80.61	81.16	7,436,762	+0.50(+0.63%)

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.