Chevron Corp (NY: CVX )

143.67 -1.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 127.02 127.90 125.05 125.11 7,631,601 -1.51(-1.19%)
Apr 27, 2018 125.50 127.05 124.68 126.62 8,836,646 +2.40(+1.93%)
Apr 26, 2018 122.67 124.30 122.30 124.22 6,264,257 +1.50(+1.22%)
Apr 25, 2018 122.34 122.90 121.12 122.72 5,330,648 +0.18(+0.15%)
Apr 24, 2018 124.36 125.04 121.75 122.54 7,980,491 -1.04(-0.84%)
Apr 23, 2018 122.00 123.61 121.80 123.58 6,112,988 +1.27(+1.04%)
Apr 20, 2018 123.38 123.46 121.46 122.31 7,561,221 -1.40(-1.13%)
Apr 19, 2018 123.97 125.00 123.21 123.71 7,159,385 -0.11(-0.09%)
Apr 18, 2018 122.46 124.89 122.40 123.82 9,131,696 +2.36(+1.94%)
Apr 17, 2018 120.94 122.00 120.56 121.46 6,488,326 +0.76(+0.63%)
Apr 16, 2018 120.60 121.71 119.77 120.70 4,597,989 +0.78(+0.65%)
Apr 13, 2018 119.52 120.79 119.22 119.92 5,508,090 +0.69(+0.58%)
Apr 12, 2018 119.71 120.67 118.65 119.23 6,701,983 -0.02(-0.02%)
Apr 11, 2018 118.69 119.38 117.75 119.25 6,246,799 +0.40(+0.34%)
Apr 10, 2018 117.60 119.83 117.60 118.85 7,648,567 +2.87(+2.47%)
Apr 09, 2018 115.30 117.17 114.88 115.98 6,933,815 +1.22(+1.06%)
Apr 06, 2018 116.38 117.01 113.39 114.76 7,094,466 -2.53(-2.16%)
Apr 05, 2018 114.88 117.89 114.70 117.29 7,076,304 +2.81(+2.45%)
Apr 04, 2018 113.05 114.79 112.43 114.48 5,726,947 -0.35(-0.30%)
Apr 03, 2018 112.52 114.98 112.09 114.83 6,717,211 +2.59(+2.31%)
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.