Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 121.99 123.21 121.76 122.28 5,202,800 -0.19(-0.16%)
Sep 27, 2018 122.16 123.00 121.71 122.47 4,533,063 +0.52(+0.43%)
Sep 26, 2018 122.99 123.42 121.74 121.95 4,231,266 -1.42(-1.15%)
Sep 25, 2018 123.50 124.24 122.94 123.37 5,395,924 +0.75(+0.61%)
Sep 24, 2018 121.91 122.98 121.57 122.62 6,534,324 +1.49(+1.23%)
Sep 21, 2018 119.91 121.25 119.41 121.13 13,703,500 +1.71(+1.43%)
Sep 20, 2018 120.19 121.32 119.11 119.42 5,846,714 -0.09(-0.08%)
Sep 19, 2018 118.33 120.04 118.12 119.51 4,855,304 +1.38(+1.17%)
Sep 18, 2018 118.50 118.90 117.98 118.13 4,966,268 +0.62(+0.53%)
Sep 17, 2018 117.61 118.68 117.28 117.51 5,559,689 +0.13(+0.11%)
Sep 14, 2018 116.43 117.61 116.35 117.38 4,947,700 +1.08(+0.93%)
Sep 13, 2018 116.01 116.52 115.08 116.30 6,266,551 +0.51(+0.44%)
Sep 12, 2018 116.42 117.49 115.76 115.79 5,067,768 +0.77(+0.67%)
Sep 11, 2018 114.34 115.74 113.76 115.02 5,601,216 +0.54(+0.47%)
Sep 10, 2018 115.43 115.72 114.38 114.48 5,870,854 -0.12(-0.10%)
Sep 07, 2018 114.52 115.35 113.39 114.60 6,637,700 -0.63(-0.55%)
Sep 06, 2018 117.89 118.51 115.14 115.23 8,190,235 -3.69(-3.10%)
Sep 05, 2018 118.06 118.94 117.26 118.92 4,619,414 +0.05(+0.04%)
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.