Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.67 87.54 85.65 86.39 7,945,784 +0.11(+0.13%)
Dec 28, 2018 87.07 87.63 85.86 86.28 8,116,799 -0.53(-0.61%)
Dec 27, 2018 83.75 86.82 83.28 86.81 12,909,123 +1.53(+1.80%)
Dec 26, 2018 80.88 85.28 79.58 85.28 13,574,154 +5.08(+6.34%)
Dec 24, 2018 82.03 82.70 80.13 80.19 7,076,730 -2.56(-3.09%)
Dec 21, 2018 82.28 84.92 81.72 82.75 25,076,394 -0.61(-0.73%)
Dec 20, 2018 84.82 85.82 82.74 83.36 14,462,341 -2.26(-2.64%)
Dec 19, 2018 87.28 88.93 85.05 85.63 13,184,826 -1.52(-1.74%)
Dec 18, 2018 89.44 89.92 86.52 87.14 11,869,714 -2.15(-2.41%)
Dec 17, 2018 90.08 91.30 88.83 89.29 8,980,907 -1.10(-1.21%)
Dec 14, 2018 91.33 91.96 89.98 90.39 7,801,970 -1.68(-1.82%)
Dec 13, 2018 91.44 92.37 90.77 92.07 8,532,331 +0.25(+0.28%)
Dec 12, 2018 92.99 93.48 91.77 91.81 9,936,571 +0.12(+0.13%)
Dec 11, 2018 92.32 92.61 90.49 91.69 7,467,020 +0.42(+0.46%)
Dec 10, 2018 91.56 92.08 88.68 91.27 9,664,432 -0.44(-0.48%)
Dec 07, 2018 93.38 95.05 91.47 91.71 11,477,916 -0.33(-0.36%)
Dec 06, 2018 91.59 92.22 89.75 92.04 13,426,556 -1.06(-1.13%)
Dec 04, 2018 95.77 96.16 92.96 93.10 10,437,216 -2.72(-2.84%)
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.