Indicators

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

Month:

Year:

Range:

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.