Indicators

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

Month:

Year:

Range:

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.