Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.20 91.20 91.20 0 -1.04(-1.13%)
Aug 30, 2018 92.45 92.72 92.04 92.24 4,355,002 -0.32(-0.34%)
Aug 29, 2018 92.39 93.03 92.30 92.56 5,327,346 +0.28(+0.30%)
Aug 28, 2018 92.85 93.42 92.20 92.28 6,086,006 -0.38(-0.41%)
Aug 27, 2018 91.90 92.76 91.75 92.66 5,067,965 +1.03(+1.13%)
Aug 24, 2018 91.54 92.04 91.40 91.63 5,735,160 +0.70(+0.77%)
Aug 23, 2018 91.15 91.48 90.62 90.93 5,146,678 -0.63(-0.69%)
Aug 22, 2018 91.27 91.97 91.17 91.56 4,723,066 +0.75(+0.83%)
Aug 21, 2018 91.14 91.57 90.69 90.80 6,332,559 +0.15(+0.16%)
Aug 20, 2018 90.85 91.10 90.33 90.66 7,018,377 -0.04(-0.04%)
Aug 17, 2018 90.97 91.30 90.15 90.70 7,939,682 +0.11(+0.12%)
Aug 16, 2018 90.62 91.09 90.22 90.59 7,084,300 +0.65(+0.72%)
Aug 15, 2018 92.81 92.83 89.55 89.94 12,425,201 -3.54(-3.79%)
Aug 14, 2018 93.74 94.30 93.04 93.48 4,748,924 +0.11(+0.11%)
Aug 13, 2018 94.04 94.32 93.24 93.37 5,717,414 -0.69(-0.73%)
Aug 10, 2018 93.17 94.20 92.66 94.06 8,035,996 +0.62(+0.66%)
Aug 09, 2018 94.53 94.85 93.24 93.44 6,842,660 -1.03(-1.09%)
Aug 08, 2018 94.96 95.17 94.04 94.47 7,813,952 -0.99(-1.04%)
Aug 07, 2018 95.74 95.86 95.14 95.46 5,955,948 +0.67(+0.71%)
Aug 06, 2018 94.88 95.28 94.21 94.79 5,842,937 +0.19(+0.20%)
Aug 03, 2018 94.68 94.75 94.05 94.60 6,949,065 +0.22(+0.23%)
Aug 02, 2018 94.90 95.18 94.03 94.38 6,083,355 -1.24(-1.30%)
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.