Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 104.99 105.90 104.75 105.87 8,284,688 +1.13(+1.08%)
Jun 27, 2019 105.43 105.67 104.55 104.74 4,174,772 -0.70(-0.66%)
Jun 26, 2019 105.98 106.24 105.39 105.44 5,941,518 +0.25(+0.23%)
Jun 25, 2019 106.21 106.44 105.06 105.19 5,540,060 -1.08(-1.02%)
Jun 24, 2019 105.95 106.67 105.85 106.27 6,515,211 -0.02(-0.02%)
Jun 21, 2019 106.17 107.37 105.69 106.29 16,794,586 +0.55(+0.52%)
Jun 20, 2019 105.76 106.09 105.15 105.73 9,134,872 +1.18(+1.13%)
Jun 19, 2019 104.23 105.05 103.98 104.55 4,522,059 -0.03(-0.03%)
Jun 18, 2019 103.75 105.38 103.67 104.58 5,741,046 +1.31(+1.27%)
Jun 17, 2019 102.70 103.66 102.42 103.27 4,959,355 +0.49(+0.48%)
Jun 14, 2019 102.94 103.08 102.41 102.78 3,957,274 -0.08(-0.08%)
Jun 13, 2019 103.15 103.70 102.48 102.87 4,693,329 +0.61(+0.60%)
Jun 12, 2019 102.39 102.58 101.72 102.25 4,701,830 -0.83(-0.81%)
Jun 11, 2019 104.96 105.07 103.07 103.09 6,611,865 -0.95(-0.92%)
Jun 10, 2019 103.96 104.44 103.55 104.04 6,710,561 +0.69(+0.67%)
Jun 07, 2019 102.72 103.89 102.54 103.35 6,280,368 +0.68(+0.66%)
Jun 06, 2019 100.57 103.07 100.48 102.67 8,661,403 +2.58(+2.58%)
Jun 05, 2019 100.28 100.42 98.92 100.09 6,001,633 +0.30(+0.30%)
Jun 04, 2019 99.20 100.12 98.94 99.79 6,153,457 +1.11(+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.