Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	93.90	94.84	93.72	94.12	6,759,212	-0.15(-0.16%)
Sep 27, 2018	94.03	94.68	93.68	94.27	5,889,124	+0.40(+0.43%)
Sep 26, 2018	94.67	95.00	93.71	93.87	5,497,045	-1.09(-1.15%)
Sep 25, 2018	95.06	95.63	94.63	94.96	7,010,109	+0.58(+0.61%)
Sep 24, 2018	93.84	94.66	93.58	94.38	8,489,061	+1.15(+1.23%)
Sep 21, 2018	92.30	93.33	91.91	93.24	17,802,888	+1.32(+1.43%)
Sep 20, 2018	92.51	93.38	91.68	91.92	7,595,753	-0.07(-0.08%)
Sep 19, 2018	91.08	92.40	90.92	91.99	6,307,763	+1.06(+1.17%)
Sep 18, 2018	91.21	91.52	90.81	90.93	6,451,922	+0.48(+0.53%)
Sep 17, 2018	90.53	91.35	90.27	90.45	7,222,864	+0.10(+0.11%)
Sep 14, 2018	89.62	90.53	89.56	90.35	6,427,799	+0.83(+0.93%)
Sep 13, 2018	89.30	89.69	88.58	89.52	8,141,184	+0.39(+0.44%)
Sep 12, 2018	89.61	90.44	89.10	89.13	6,583,786	+0.59(+0.67%)
Sep 11, 2018	88.01	89.09	87.56	88.53	7,276,814	+0.42(+0.47%)
Sep 10, 2018	88.85	89.07	88.04	88.12	7,627,114	-0.09(-0.10%)
Sep 07, 2018	88.15	88.79	87.28	88.21	8,623,362	-0.48(-0.55%)
Sep 06, 2018	90.74	91.22	88.63	88.70	10,640,336	-2.84(-3.10%)
Sep 05, 2018	90.87	91.55	90.26	91.54	6,001,307	+0.04(+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.