Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 101.84 102.64 101.77 101.94 7,252,141 +0.00(+0.00%)
Sep 27, 2019 102.72 103.36 101.81 101.94 7,970,373 -1.34(-1.30%)
Sep 26, 2019 105.94 106.15 103.18 103.28 9,480,109 -2.88(-2.71%)
Sep 25, 2019 106.13 106.71 105.64 106.16 4,399,326 -0.20(-0.19%)
Sep 24, 2019 107.16 107.20 105.91 106.36 7,385,809 -1.00(-0.93%)
Sep 23, 2019 106.19 107.44 106.19 107.35 5,774,750 +0.50(+0.47%)
Sep 20, 2019 106.58 107.28 106.30 106.85 12,244,912 +0.57(+0.53%)
Sep 19, 2019 107.24 107.41 106.08 106.29 4,723,944 -0.45(-0.42%)
Sep 18, 2019 106.19 106.76 105.74 106.73 5,663,009 +0.25(+0.23%)
Sep 17, 2019 106.68 107.11 105.34 106.48 8,562,203 -0.20(-0.19%)
Sep 16, 2019 107.32 107.67 105.69 106.68 12,429,862 +2.25(+2.16%)
Sep 13, 2019 105.08 105.14 104.21 104.43 5,683,833 +0.07(+0.07%)
Sep 12, 2019 103.17 105.02 102.76 104.36 6,769,292 +0.12(+0.12%)
Sep 11, 2019 105.04 105.70 103.46 104.24 6,409,792 -0.49(-0.47%)
Sep 10, 2019 103.34 105.97 103.07 104.73 10,155,639 +2.11(+2.06%)
Sep 09, 2019 102.06 102.82 101.92 102.62 5,872,183 +0.97(+0.96%)
Sep 06, 2019 100.99 101.80 100.90 101.64 5,326,884 +0.53(+0.53%)
Sep 05, 2019 101.43 102.34 100.79 101.11 6,276,638 +0.34(+0.33%)
Sep 04, 2019 100.71 101.89 100.71 100.78 5,363,164 +0.84(+0.84%)
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.