Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	96.94	97.70	96.87	97.03	7,619,327	+0.00(+0.00%)
Sep 27, 2019	97.77	98.38	96.90	97.03	8,373,923	-1.28(-1.30%)
Sep 26, 2019	100.84	101.03	98.21	98.30	9,960,099	-2.74(-2.71%)
Sep 25, 2019	101.02	101.57	100.55	101.04	4,622,069	-0.19(-0.19%)
Sep 24, 2019	101.99	102.03	100.81	101.23	7,759,762	-0.95(-0.93%)
Sep 23, 2019	101.08	102.26	101.08	102.18	6,067,133	+0.47(+0.47%)
Sep 20, 2019	101.44	102.11	101.17	101.70	12,864,887	+0.54(+0.53%)
Sep 19, 2019	102.07	102.24	100.97	101.17	4,963,123	-0.42(-0.42%)
Sep 18, 2019	101.08	101.61	100.64	101.59	5,949,735	+0.24(+0.23%)
Sep 17, 2019	101.54	101.95	100.27	101.35	8,995,718	-0.19(-0.19%)
Sep 16, 2019	102.15	102.48	100.60	101.54	13,059,202	+2.14(+2.16%)
Sep 13, 2019	100.01	100.07	99.18	99.40	5,971,612	+0.07(+0.07%)
Sep 12, 2019	98.20	99.95	97.81	99.33	7,112,030	+0.11(+0.12%)
Sep 11, 2019	99.98	100.61	98.47	99.22	6,734,328	-0.47(-0.47%)
Sep 10, 2019	98.36	100.86	98.10	99.68	10,669,832	+2.01(+2.06%)
Sep 09, 2019	97.14	97.87	97.01	97.67	6,169,500	+0.92(+0.96%)
Sep 06, 2019	96.13	96.89	96.04	96.75	5,596,591	+0.51(+0.53%)
Sep 05, 2019	96.54	97.41	95.93	96.24	6,594,432	+0.32(+0.33%)
Sep 04, 2019	95.86	96.98	95.86	95.92	5,634,708	+0.80(+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.