Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 103.72 104.70 103.51 104.60 4,857,040 +0.57(+0.55%)
Dec 30, 2019 104.54 105.32 103.99 104.03 5,276,854 -0.39(-0.37%)
Dec 27, 2019 104.93 105.28 104.37 104.42 4,767,867 -0.26(-0.25%)
Dec 26, 2019 104.74 105.39 104.45 104.68 4,203,608 +0.23(+0.22%)
Dec 24, 2019 104.53 104.83 104.23 104.45 1,889,565 +0.01(+0.01%)
Dec 23, 2019 103.56 104.50 103.42 104.44 6,768,623 +0.56(+0.54%)
Dec 20, 2019 103.64 104.11 102.50 103.88 14,022,374 +1.35(+1.31%)
Dec 19, 2019 102.92 103.06 102.30 102.53 7,166,423 -0.36(-0.35%)
Dec 18, 2019 103.01 103.84 102.87 102.90 8,636,938 -0.04(-0.04%)
Dec 17, 2019 103.80 104.06 102.71 102.94 7,783,028 -0.66(-0.64%)
Dec 16, 2019 103.17 103.70 102.95 103.60 6,474,069 +1.22(+1.19%)
Dec 13, 2019 103.33 103.76 102.33 102.39 5,603,258 -0.74(-0.71%)
Dec 12, 2019 101.20 103.19 101.20 103.12 7,444,872 +2.24(+2.22%)
Dec 11, 2019 101.63 102.13 100.80 100.89 8,110,346 -1.44(-1.41%)
Dec 10, 2019 102.45 102.50 101.60 102.33 5,630,143 +0.51(+0.50%)
Dec 09, 2019 101.14 102.33 101.07 101.81 5,456,425 -0.62(-0.60%)
Dec 06, 2019 101.63 103.54 101.54 102.43 7,759,997 +1.46(+1.44%)
Dec 05, 2019 102.09 102.20 100.85 100.97 6,356,751 -0.53(-0.52%)
Dec 04, 2019 101.24 101.81 101.06 101.50 6,574,735 +0.91(+0.91%)
Dec 03, 2019 100.86 101.29 100.42 100.59 8,408,064 -0.79(-0.78%)
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.