Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.18 91.18 91.18 0 -1.04(-1.13%)
Aug 30, 2018 92.43 92.70 92.02 92.22 4,356,036 -0.32(-0.34%)
Aug 29, 2018 92.37 93.01 92.28 92.54 5,328,612 +0.28(+0.30%)
Aug 28, 2018 92.83 93.40 92.18 92.26 6,087,451 -0.38(-0.41%)
Aug 27, 2018 91.88 92.74 91.73 92.64 5,069,169 +1.03(+1.13%)
Aug 24, 2018 91.52 92.01 91.38 91.61 5,736,522 +0.70(+0.77%)
Aug 23, 2018 91.13 91.46 90.60 90.91 5,147,900 -0.63(-0.69%)
Aug 22, 2018 91.24 91.95 91.15 91.54 4,724,188 +0.75(+0.83%)
Aug 21, 2018 91.12 91.54 90.67 90.78 6,334,063 +0.15(+0.16%)
Aug 20, 2018 90.83 91.08 90.31 90.64 7,020,044 -0.04(-0.04%)
Aug 17, 2018 90.94 91.28 90.13 90.67 7,941,568 +0.11(+0.12%)
Aug 16, 2018 90.60 91.07 90.20 90.57 7,085,982 +0.65(+0.72%)
Aug 15, 2018 92.79 92.81 89.53 89.92 12,428,152 -3.54(-3.79%)
Aug 14, 2018 93.72 94.27 93.02 93.46 4,750,052 +0.11(+0.11%)
Aug 13, 2018 94.01 94.29 93.22 93.35 5,718,771 -0.69(-0.73%)
Aug 10, 2018 93.15 94.17 92.63 94.04 8,037,904 +0.62(+0.66%)
Aug 09, 2018 94.51 94.82 93.21 93.42 6,844,285 -1.03(-1.09%)
Aug 08, 2018 94.94 95.14 94.02 94.45 7,815,807 -0.99(-1.04%)
Aug 07, 2018 95.71 95.84 95.11 95.44 5,957,362 +0.67(+0.71%)
Aug 06, 2018 94.86 95.26 94.19 94.77 5,844,324 +0.19(+0.20%)
Aug 03, 2018 94.66 94.73 94.03 94.58 6,950,715 +0.22(+0.23%)
Aug 02, 2018 94.88 95.16 94.01 94.36 6,084,799 -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.