Chevron Corp (NY: CVX )

144.14 +3.12 (+2.21%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 113.80 115.41 113.38 114.65 11,206,531 +1.64(+1.45%)
Jan 30, 2019 112.53 113.65 111.98 113.01 7,940,491 +1.18(+1.06%)
Jan 29, 2019 113.03 113.35 111.77 111.83 5,358,659 -0.34(-0.30%)
Jan 28, 2019 111.91 112.57 111.07 112.17 6,886,562 -1.05(-0.93%)
Jan 25, 2019 114.06 114.78 112.99 113.22 6,263,600 -0.29(-0.26%)
Jan 24, 2019 111.03 113.82 110.91 113.51 8,468,886 +2.12(+1.90%)
Jan 23, 2019 112.38 112.67 110.42 111.39 6,061,836 -0.95(-0.85%)
Jan 22, 2019 113.12 113.45 111.95 112.34 7,241,853 -2.03(-1.77%)
Jan 18, 2019 113.99 114.65 113.06 114.37 9,382,000 +2.41(+2.15%)
Jan 17, 2019 110.75 112.29 110.17 111.96 4,406,916 +0.56(+0.50%)
Jan 16, 2019 111.43 112.32 111.22 111.40 5,587,982 -0.72(-0.64%)
Jan 15, 2019 111.98 113.07 111.51 112.12 4,210,415 +0.40(+0.36%)
Jan 14, 2019 111.34 112.34 111.08 111.72 6,121,695 -0.82(-0.73%)
Jan 11, 2019 113.00 113.05 111.67 112.54 4,491,700 -0.91(-0.80%)
Jan 10, 2019 112.51 113.63 111.71 113.45 6,019,140 +0.18(+0.16%)
Jan 09, 2019 112.69 114.00 112.45 113.27 7,091,166 +1.50(+1.34%)
Jan 08, 2019 113.40 113.79 111.67 111.77 5,492,693 -0.49(-0.44%)
Jan 07, 2019 111.06 112.93 109.92 112.26 5,682,480 +1.44(+1.30%)
Jan 04, 2019 110.28 110.99 109.47 110.82 7,952,700 +2.25(+2.07%)
Jan 03, 2019 111.06 111.29 108.07 108.57 6,366,026 -2.12(-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.