Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 92.80 93.20 92.36 93.02 8,960,372 -0.18(-0.19%)
Oct 30, 2019 94.66 94.66 92.53 93.20 5,855,700 -1.42(-1.50%)
Oct 29, 2019 94.49 95.37 94.26 94.62 5,678,735 -0.28(-0.30%)
Oct 28, 2019 95.38 95.72 94.22 94.90 6,337,822 -0.15(-0.16%)
Oct 25, 2019 94.33 95.19 94.26 95.05 4,206,408 +0.87(+0.93%)
Oct 24, 2019 94.89 95.16 93.96 94.18 4,860,726 -0.32(-0.34%)
Oct 23, 2019 94.03 94.53 93.53 94.50 5,193,044 +0.14(+0.15%)
Oct 22, 2019 93.41 94.96 93.30 94.35 5,156,097 +0.95(+1.02%)
Oct 21, 2019 92.55 93.51 92.55 93.40 5,185,891 +1.50(+1.63%)
Oct 18, 2019 92.22 92.57 91.90 91.90 7,091,376 -0.49(-0.53%)
Oct 17, 2019 92.60 92.96 92.04 92.39 4,791,619 +0.19(+0.21%)
Oct 16, 2019 93.09 93.44 92.17 92.20 4,559,176 -0.96(-1.03%)
Oct 15, 2019 92.79 94.21 92.75 93.16 4,674,569 +0.10(+0.11%)
Oct 14, 2019 92.57 93.22 92.47 93.05 3,233,358 +0.02(+0.03%)
Oct 11, 2019 92.66 93.73 92.40 93.03 6,469,360 +1.25(+1.36%)
Oct 10, 2019 90.93 91.94 90.75 91.78 4,894,333 +1.16(+1.28%)
Oct 09, 2019 90.18 91.72 89.95 90.62 5,868,482 +1.15(+1.28%)
Oct 08, 2019 89.79 90.31 89.39 89.47 7,575,705 -1.24(-1.37%)
Oct 07, 2019 91.28 91.91 90.69 90.72 5,960,934 -0.47(-0.52%)
Oct 04, 2019 90.99 91.31 90.15 91.19 6,097,549 +0.56(+0.62%)
Oct 03, 2019 89.75 90.66 88.44 90.63 7,081,335 +0.69(+0.77%)
Oct 02, 2019 92.16 92.20 89.40 89.94 12,413,664 -2.98(-3.21%)
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.