Skip to main content

Chevron Corp (NY: CVX )

157.27 +0.92 (+0.59%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.37 91.64 90.03 91.04 14,112,571 +1.30(+1.45%)
Jan 30, 2019 89.36 90.25 88.92 89.74 9,999,593 +0.94(+1.06%)
Jan 29, 2019 89.75 90.01 88.75 88.80 6,748,248 -0.27(-0.30%)
Jan 28, 2019 88.87 89.39 88.20 89.07 8,672,362 -0.83(-0.93%)
Jan 25, 2019 90.57 91.14 89.72 89.91 7,887,856 -0.23(-0.26%)
Jan 24, 2019 88.17 90.38 88.07 90.14 10,665,009 +1.68(+1.90%)
Jan 23, 2019 89.24 89.47 87.68 88.45 7,633,771 -0.75(-0.85%)
Jan 22, 2019 89.83 90.09 88.90 89.21 9,119,786 -1.61(-1.77%)
Jan 18, 2019 90.52 91.04 89.78 90.82 11,814,909 +1.91(+2.15%)
Jan 17, 2019 87.94 89.17 87.48 88.91 5,549,702 +0.44(+0.50%)
Jan 16, 2019 88.48 89.19 88.32 88.46 7,037,039 -0.57(-0.64%)
Jan 15, 2019 88.92 89.79 88.55 89.03 5,302,246 +0.32(+0.36%)
Jan 14, 2019 88.41 89.21 88.21 88.71 7,709,152 -0.65(-0.73%)
Jan 11, 2019 89.73 89.77 88.68 89.37 5,656,472 -0.72(-0.80%)
Jan 10, 2019 89.34 90.23 88.71 90.09 7,580,003 +0.14(+0.16%)
Jan 09, 2019 89.48 90.53 89.29 89.95 8,930,023 +1.19(+1.34%)
Jan 08, 2019 90.05 90.36 88.68 88.75 6,917,040 -0.39(-0.44%)
Jan 07, 2019 88.19 89.68 87.29 89.14 7,156,041 +1.14(+1.30%)
Jan 04, 2019 87.57 88.14 86.93 88.00 10,014,968 +1.79(+2.07%)
Jan 03, 2019 88.19 88.37 85.82 86.21 8,016,842 -1.68(-1.92%)
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.