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 (%)
Dec 29, 2017		93.71	93.71	93.71	0	-0.29(-0.31%)
Dec 28, 2017	94.09	94.24	93.79	94.00	2,928,042	+0.02(+0.02%)
Dec 27, 2017	94.29	94.47	93.67	93.98	4,611,134	-0.32(-0.34%)
Dec 26, 2017	93.74	94.42	93.61	94.30	4,472,704	+0.75(+0.80%)
Dec 22, 2017	93.46	94.06	93.25	93.56	6,325,577	+0.12(+0.13%)
Dec 21, 2017	90.87	93.83	90.63	93.44	13,503,402	+2.94(+3.25%)
Dec 20, 2017	90.04	90.80	89.57	90.49	8,394,780	+0.79(+0.88%)
Dec 19, 2017	90.07	90.39	89.46	89.71	6,144,212	+0.10(+0.12%)
Dec 18, 2017	89.77	90.79	89.54	89.60	6,217,414	-0.02(-0.02%)
Dec 15, 2017	90.16	90.18	89.46	89.63	14,997,900	+0.15(+0.17%)
Dec 14, 2017	89.69	90.04	89.45	89.48	4,992,132	-0.30(-0.33%)
Dec 13, 2017	89.40	89.95	88.84	89.78	5,877,316	+0.19(+0.21%)
Dec 12, 2017	89.59	90.38	89.50	89.59	5,744,576	-0.55(-0.61%)
Dec 11, 2017	90.04	90.66	89.92	90.14	7,921,424	+0.37(+0.42%)
Dec 08, 2017	89.80	90.01	89.15	89.77	5,506,833	+0.22(+0.24%)
Dec 07, 2017	89.45	89.90	89.05	89.55	6,557,200	+0.02(+0.02%)
Dec 06, 2017	89.82	90.49	89.47	89.54	6,482,446	-0.58(-0.65%)
Dec 05, 2017	90.23	90.88	89.94	90.12	5,851,910	-0.34(-0.37%)
Dec 04, 2017	89.69	91.55	89.36	90.46	9,840,659	+1.00(+1.11%)

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.