Skip to main content

Chevron Corp (NY: CVX )

144.06 +0.65 (+0.45%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 94.90 95.65 94.84 94.99 7,782,402 +0.00(+0.00%)
Sep 27, 2019 95.72 96.31 94.87 94.99 8,553,150 -1.25(-1.30%)
Sep 26, 2019 98.72 98.92 96.15 96.24 10,173,274 -2.68(-2.71%)
Sep 25, 2019 98.90 99.44 98.44 98.92 4,720,995 -0.18(-0.19%)
Sep 24, 2019 99.85 99.89 98.69 99.11 7,925,843 -0.93(-0.93%)
Sep 23, 2019 98.96 100.12 98.96 100.04 6,196,987 +0.46(+0.47%)
Sep 20, 2019 99.32 99.97 99.05 99.57 13,140,233 +0.53(+0.53%)
Sep 19, 2019 99.93 100.09 98.85 99.04 5,069,349 -0.42(-0.42%)
Sep 18, 2019 98.96 99.49 98.53 99.46 6,077,076 +0.23(+0.23%)
Sep 17, 2019 99.41 99.81 98.16 99.23 9,188,252 -0.18(-0.19%)
Sep 16, 2019 100.01 100.33 98.49 99.41 13,338,706 +2.10(+2.16%)
Sep 13, 2019 97.92 97.97 97.11 97.31 6,099,422 +0.06(+0.07%)
Sep 12, 2019 96.15 97.86 95.76 97.25 7,264,248 +0.11(+0.12%)
Sep 11, 2019 97.88 98.50 96.41 97.14 6,878,462 -0.46(-0.47%)
Sep 10, 2019 96.30 98.75 96.04 97.60 10,898,197 +1.97(+2.06%)
Sep 09, 2019 95.10 95.82 94.98 95.62 6,301,545 +0.91(+0.96%)
Sep 06, 2019 94.11 94.86 94.02 94.72 5,716,375 +0.50(+0.53%)
Sep 05, 2019 94.52 95.37 93.92 94.22 6,735,572 +0.31(+0.33%)
Sep 04, 2019 93.85 94.94 93.85 93.91 5,755,307 +0.78(+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.