Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 97.84 98.69 97.61 98.66 8,890,447 +1.05(+1.08%)
Jun 27, 2019 98.24 98.47 97.43 97.60 4,480,023 -0.65(-0.66%)
Jun 26, 2019 98.76 99.00 98.21 98.25 6,375,949 +0.23(+0.23%)
Jun 25, 2019 98.97 99.19 97.90 98.02 5,945,137 -1.01(-1.02%)
Jun 24, 2019 98.73 99.40 98.64 99.03 6,991,590 -0.02(-0.02%)
Jun 21, 2019 98.94 100.05 98.49 99.04 18,022,572 +0.52(+0.52%)
Jun 20, 2019 98.55 98.86 97.99 98.53 9,802,794 +1.10(+1.13%)
Jun 19, 2019 97.13 97.89 96.90 97.43 4,852,702 -0.03(-0.03%)
Jun 18, 2019 96.68 98.20 96.61 97.46 6,160,819 +1.22(+1.27%)
Jun 17, 2019 95.71 96.59 95.44 96.24 5,321,972 +0.46(+0.48%)
Jun 14, 2019 95.93 96.06 95.43 95.78 4,246,622 -0.08(-0.08%)
Jun 13, 2019 96.12 96.63 95.50 95.86 5,036,495 +0.57(+0.60%)
Jun 12, 2019 95.41 95.60 94.79 95.29 5,045,618 -0.78(-0.81%)
Jun 11, 2019 97.81 97.91 96.05 96.06 7,095,310 -0.89(-0.92%)
Jun 10, 2019 96.88 97.32 96.49 96.95 7,201,223 +0.64(+0.67%)
Jun 07, 2019 95.72 96.82 95.56 96.31 6,739,575 +0.63(+0.66%)
Jun 06, 2019 93.72 96.05 93.64 95.67 9,294,707 +2.40(+2.58%)
Jun 05, 2019 93.45 93.57 92.18 93.27 6,440,460 +0.28(+0.30%)
Jun 04, 2019 92.44 93.30 92.19 92.99 6,603,385 +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.