Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

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

Historical Prices

Month:

Year:

Range:

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.