Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	93.92	94.86	93.75	94.15	6,757,608	-0.15(-0.16%)
Sep 27, 2018	94.05	94.70	93.71	94.29	5,887,726	+0.40(+0.43%)
Sep 26, 2018	94.69	95.02	93.73	93.89	5,495,740	-1.09(-1.15%)
Sep 25, 2018	95.08	95.65	94.65	94.98	7,008,445	+0.58(+0.61%)
Sep 24, 2018	93.86	94.68	93.60	94.41	8,487,045	+1.15(+1.23%)
Sep 21, 2018	92.32	93.36	91.94	93.26	17,798,662	+1.32(+1.43%)
Sep 20, 2018	92.54	93.41	91.70	91.94	7,593,949	-0.07(-0.08%)
Sep 19, 2018	91.10	92.42	90.94	92.01	6,306,266	+1.06(+1.17%)
Sep 18, 2018	91.24	91.54	90.83	90.95	6,450,390	+0.48(+0.53%)
Sep 17, 2018	90.55	91.37	90.29	90.47	7,221,149	+0.10(+0.11%)
Sep 14, 2018	89.64	90.55	89.58	90.37	6,426,273	+0.83(+0.93%)
Sep 13, 2018	89.32	89.71	88.60	89.54	8,139,250	+0.39(+0.44%)
Sep 12, 2018	89.63	90.46	89.13	89.15	6,582,222	+0.59(+0.67%)
Sep 11, 2018	88.03	89.11	87.59	88.56	7,275,086	+0.42(+0.47%)
Sep 10, 2018	88.87	89.09	88.06	88.14	7,625,303	-0.09(-0.10%)
Sep 07, 2018	88.17	88.81	87.30	88.23	8,621,314	-0.49(-0.55%)
Sep 06, 2018	90.77	91.24	88.65	88.72	10,637,810	-2.84(-3.10%)
Sep 05, 2018	90.90	91.57	90.28	91.56	5,999,882	+0.04(+0.04%)

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.