Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.49 119.42 118.41 118.60 6,233,274 +0.00(+0.00%)
Sep 27, 2019 119.51 120.25 118.45 118.60 6,850,600 -1.56(-1.30%)
Sep 26, 2019 123.26 123.50 120.05 120.16 8,148,230 -3.35(-2.71%)
Sep 25, 2019 123.48 124.15 122.91 123.51 3,781,256 -0.23(-0.19%)
Sep 24, 2019 124.67 124.72 123.22 123.74 6,348,162 -1.16(-0.93%)
Sep 23, 2019 123.55 125.00 123.55 124.90 4,963,444 +0.58(+0.47%)
Sep 20, 2019 124.00 124.82 123.67 124.32 10,524,600 +0.66(+0.53%)
Sep 19, 2019 124.77 124.97 123.42 123.66 4,060,268 -0.52(-0.42%)
Sep 18, 2019 123.55 124.21 123.02 124.18 4,867,402 +0.29(+0.23%)
Sep 17, 2019 124.12 124.62 122.56 123.89 7,359,282 -0.23(-0.19%)
Sep 16, 2019 124.86 125.27 122.97 124.12 10,683,566 +2.62(+2.16%)
Sep 13, 2019 122.25 122.32 121.24 121.50 4,885,300 +0.08(+0.07%)
Sep 12, 2019 120.04 122.18 119.56 121.42 5,818,261 +0.14(+0.12%)
Sep 11, 2019 122.21 122.98 120.37 121.28 5,509,268 -0.57(-0.47%)
Sep 10, 2019 120.23 123.29 119.91 121.85 8,728,853 +2.46(+2.06%)
Sep 09, 2019 118.74 119.63 118.58 119.39 5,047,189 +1.13(+0.96%)
Sep 06, 2019 117.50 118.44 117.39 118.26 4,578,500 +0.62(+0.53%)
Sep 05, 2019 118.01 119.07 117.26 117.64 5,394,821 +0.39(+0.33%)
Sep 04, 2019 117.17 118.54 117.17 117.25 4,609,683 +0.98(+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.