Skip to main content

Chevron Corp (NY: CVX )

145.96 +2.00 (+1.39%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 94.52 95.32 93.92 94.31 6,092,732 +0.16(+0.17%)
Aug 29, 2019 93.89 94.41 93.40 94.15 5,576,166 +0.55(+0.59%)
Aug 28, 2019 93.26 93.89 92.84 93.60 5,191,966 +0.80(+0.86%)
Aug 27, 2019 93.15 93.76 92.16 92.80 5,290,564 +0.07(+0.08%)
Aug 26, 2019 92.92 93.11 92.28 92.72 4,951,404 +0.45(+0.49%)
Aug 23, 2019 93.32 94.58 91.61 92.27 9,554,447 -2.04(-2.17%)
Aug 22, 2019 95.06 95.13 94.09 94.32 5,446,958 -0.12(-0.13%)
Aug 21, 2019 94.37 94.71 94.00 94.44 5,715,389 +1.40(+1.51%)
Aug 20, 2019 93.84 93.89 92.66 93.04 6,429,491 -0.95(-1.01%)
Aug 19, 2019 93.84 94.39 93.70 93.98 8,043,587 +1.20(+1.30%)
Aug 16, 2019 93.25 93.45 92.42 92.78 7,787,827 +0.04(+0.04%)
Aug 15, 2019 92.97 93.45 91.56 92.74 7,910,088 -0.63(-0.67%)
Aug 14, 2019 95.17 95.63 93.32 93.37 9,048,201 -3.69(-3.80%)
Aug 13, 2019 95.96 97.30 95.40 97.05 7,391,586 +0.66(+0.68%)
Aug 12, 2019 97.54 97.65 95.88 96.39 3,983,883 -0.68(-0.70%)
Aug 09, 2019 97.62 98.24 96.66 97.08 6,370,375 -0.64(-0.66%)
Aug 08, 2019 94.75 97.80 94.70 97.72 11,181,858 +3.28(+3.47%)
Aug 07, 2019 93.22 94.99 92.74 94.44 8,642,891 -0.22(-0.23%)
Aug 06, 2019 94.14 94.79 93.29 94.67 8,559,952 +1.89(+2.03%)
Aug 05, 2019 94.52 95.59 93.14 92.78 10,868,684 -2.96(-3.09%)
Aug 02, 2019 96.57 97.17 93.44 95.74 11,382,463 -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.