Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 97.11 97.76 95.94 96.27 26,727,042 +1.88(+1.99%)
Apr 29, 2019 93.83 94.71 93.58 94.40 11,727,501 +0.50(+0.53%)
Apr 26, 2019 94.94 95.02 92.74 93.90 14,499,295 -0.64(-0.68%)
Apr 25, 2019 94.66 95.18 94.14 94.54 13,263,104 -0.30(-0.32%)
Apr 24, 2019 97.31 97.37 94.69 94.85 27,578,068 -3.00(-3.07%)
Apr 23, 2019 97.61 98.05 97.31 97.84 11,321,348 +0.10(+0.10%)
Apr 22, 2019 96.85 97.84 96.59 97.75 9,908,706 +1.64(+1.70%)
Apr 18, 2019 96.64 96.88 95.50 96.11 11,905,121 -0.33(-0.34%)
Apr 17, 2019 97.99 98.26 96.26 96.44 14,837,522 -0.72(-0.74%)
Apr 16, 2019 96.57 97.28 96.27 97.16 14,893,651 +0.83(+0.86%)
Apr 15, 2019 96.24 97.04 95.69 96.34 16,669,169 +0.30(+0.32%)
Apr 12, 2019 97.49 97.83 95.42 96.03 53,242,440 -5.00(-4.94%)
Apr 11, 2019 100.51 101.24 100.03 101.03 4,050,220 +0.40(+0.40%)
Apr 10, 2019 101.15 101.49 100.34 100.63 4,950,909 -0.04(-0.04%)
Apr 09, 2019 101.27 101.27 100.33 100.67 5,167,139 -0.91(-0.90%)
Apr 08, 2019 101.65 102.11 101.22 101.58 6,837,864 +0.21(+0.21%)
Apr 05, 2019 100.44 101.55 100.39 101.37 6,922,913 +1.30(+1.30%)
Apr 04, 2019 99.44 100.10 99.07 100.07 4,633,664 +0.73(+0.73%)
Apr 03, 2019 100.41 100.52 99.06 99.34 4,483,743 -0.83(-0.83%)
Apr 02, 2019 100.39 100.59 99.52 100.18 5,440,464 -0.01(-0.01%)
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.