Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 93.23 93.51 92.88 93.49 6,126,749 -0.10(-0.10%)
Sep 28, 2017 93.23 93.99 93.16 93.59 6,219,810 +0.14(+0.14%)
Sep 27, 2017 92.91 93.45 4,935,339 -0.06(-0.06%)
Sep 26, 2017 93.72 93.91 93.29 93.51 6,126,142 -0.37(-0.40%)
Sep 25, 2017 93.27 94.15 93.11 93.88 7,516,233 +0.56(+0.60%)
Sep 22, 2017 92.62 93.75 92.51 93.32 6,670,049 +0.65(+0.70%)
Sep 21, 2017 92.47 92.71 92.16 92.67 5,447,751 +0.08(+0.09%)
Sep 20, 2017 92.69 93.21 92.45 92.59 6,759,417 +0.02(+0.03%)
Sep 19, 2017 91.70 92.63 91.65 92.57 7,776,836 +0.91(+1.00%)
Sep 18, 2017 91.04 91.68 90.96 91.65 6,227,077 +0.45(+0.49%)
Sep 15, 2017 91.37 91.43 90.41 91.21 10,540,632 +0.14(+0.16%)
Sep 14, 2017 90.91 91.77 90.85 91.06 7,313,523 +0.21(+0.24%)
Sep 13, 2017 89.50 90.96 89.34 90.85 7,401,729 +1.34(+1.50%)
Sep 12, 2017 89.77 89.87 89.00 89.50 6,422,478 -0.02(-0.03%)
Sep 11, 2017 88.98 89.57 88.73 89.53 7,507,257 +1.38(+1.57%)
Sep 08, 2017 88.79 88.91 87.94 88.14 5,068,900 -0.81(-0.91%)
Sep 07, 2017 89.26 89.79 88.60 88.95 7,462,717 +0.01(+0.01%)
Sep 06, 2017 87.52 89.30 87.36 88.95 10,779,350 +1.87(+2.15%)
Sep 05, 2017 87.01 87.73 86.49 87.08 6,931,697 +0.54(+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.