Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 97.86 98.71 97.63 98.68 8,888,336 +1.05(+1.08%)
Jun 27, 2019 98.27 98.49 97.45 97.62 4,478,959 -0.65(-0.66%)
Jun 26, 2019 98.78 99.03 98.23 98.27 6,374,435 +0.23(+0.23%)
Jun 25, 2019 99.00 99.21 97.92 98.04 5,943,726 -1.01(-1.02%)
Jun 24, 2019 98.76 99.42 98.66 99.05 6,989,930 -0.02(-0.02%)
Jun 21, 2019 98.96 100.07 98.51 99.07 18,018,292 +0.52(+0.52%)
Jun 20, 2019 98.58 98.89 98.01 98.55 9,800,467 +1.10(+1.13%)
Jun 19, 2019 97.15 97.92 96.92 97.45 4,851,550 -0.03(-0.03%)
Jun 18, 2019 96.70 98.23 96.63 97.48 6,159,356 +1.22(+1.27%)
Jun 17, 2019 95.73 96.62 95.46 96.26 5,320,709 +0.46(+0.48%)
Jun 14, 2019 95.95 96.08 95.45 95.80 4,245,614 -0.08(-0.08%)
Jun 13, 2019 96.14 96.66 95.52 95.88 5,035,299 +0.57(+0.60%)
Jun 12, 2019 95.44 95.62 94.81 95.31 5,044,420 -0.78(-0.81%)
Jun 11, 2019 97.83 97.93 96.07 96.09 7,093,625 -0.89(-0.92%)
Jun 10, 2019 96.90 97.34 96.51 96.97 7,199,513 +0.64(+0.67%)
Jun 07, 2019 95.74 96.84 95.58 96.33 6,737,975 +0.63(+0.66%)
Jun 06, 2019 93.74 96.07 93.66 95.70 9,292,500 +2.40(+2.58%)
Jun 05, 2019 93.47 93.60 92.20 93.29 6,438,931 +0.28(+0.30%)
Jun 04, 2019 92.46 93.32 92.22 93.02 6,601,817 +1.04(+1.13%)
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.