Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 97.92 99.47 97.92 98.46 7,280,569 +0.60(+0.61%)
Jun 28, 2018 98.54 98.79 97.34 97.86 4,898,380 -0.26(-0.27%)
Jun 27, 2018 97.46 99.23 97.39 98.12 8,139,097 +1.43(+1.48%)
Jun 26, 2018 95.81 97.04 95.45 96.69 5,891,715 +1.21(+1.26%)
Jun 25, 2018 96.90 97.06 94.95 95.48 7,450,368 -1.94(-1.99%)
Jun 22, 2018 97.66 98.56 97.20 97.42 11,443,786 +1.95(+2.05%)
Jun 21, 2018 96.95 97.02 95.13 95.47 9,362,294 -2.10(-2.15%)
Jun 20, 2018 98.22 98.48 96.80 97.57 10,247,829 -0.19(-0.20%)
Jun 19, 2018 96.81 98.04 96.47 97.76 7,637,665 -0.33(-0.34%)
Jun 18, 2018 96.84 98.88 96.64 98.10 9,895,128 +1.50(+1.56%)
Jun 15, 2018 98.52 96.44 96.60 16,980,964 -1.92(-1.95%)
Jun 14, 2018 99.20 99.65 98.42 98.52 6,493,497 -0.44(-0.44%)
Jun 13, 2018 98.75 99.54 98.19 98.95 8,112,995 -0.01(-0.01%)
Jun 12, 2018 99.40 99.98 98.38 98.96 5,833,742 -0.37(-0.38%)
Jun 11, 2018 98.72 99.83 98.01 99.34 7,814,007 +0.87(+0.89%)
Jun 08, 2018 98.99 99.20 97.87 98.46 6,560,342 -0.40(-0.41%)
Jun 07, 2018 96.98 99.66 96.88 98.87 11,052,523 +2.79(+2.90%)
Jun 06, 2018 95.05 96.08 7,978,586 +0.51(+0.53%)
Jun 05, 2018 95.01 96.34 94.66 95.58 7,284,002 +0.37(+0.38%)
Jun 04, 2018 96.98 97.66 95.14 95.21 7,397,121 -1.24(-1.28%)
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.