Indicators

Chevron Corp (NY: CVX )

144.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	86.87	87.13	86.55	87.12	6,574,724	-0.09(-0.10%)
Sep 28, 2017	86.87	87.59	86.82	87.21	6,674,590	+0.13(+0.14%)
Sep 27, 2017			86.58	87.08	5,296,200	-0.05(-0.06%)
Sep 26, 2017	87.33	87.51	86.93	87.13	6,574,073	-0.35(-0.40%)
Sep 25, 2017	86.92	87.73	86.76	87.48	8,065,805	+0.52(+0.60%)
Sep 22, 2017	86.31	87.36	86.21	86.96	7,157,749	+0.61(+0.70%)
Sep 21, 2017	86.17	86.39	85.88	86.36	5,846,079	+0.07(+0.09%)
Sep 20, 2017	86.38	86.86	86.15	86.28	7,253,651	+0.02(+0.03%)
Sep 19, 2017	85.45	86.32	85.41	86.26	8,345,462	+0.85(+1.00%)
Sep 18, 2017	84.84	85.43	84.76	85.41	6,682,388	+0.42(+0.49%)
Sep 15, 2017	85.14	85.20	84.25	84.99	11,311,341	+0.13(+0.16%)
Sep 14, 2017	84.72	85.52	84.66	84.86	7,848,273	+0.20(+0.24%)
Sep 13, 2017	83.41	84.76	83.25	84.66	7,942,928	+1.25(+1.50%)
Sep 12, 2017	83.65	83.74	82.93	83.41	6,892,077	-0.02(-0.03%)
Sep 11, 2017	82.92	83.46	82.69	83.43	8,056,172	+1.29(+1.57%)
Sep 08, 2017	82.74	82.86	81.95	82.14	5,439,528	-0.76(-0.91%)
Sep 07, 2017	83.18	83.67	82.57	82.89	8,008,375	+0.01(+0.01%)
Sep 06, 2017	81.56	83.21	81.41	82.89	11,567,514	+1.74(+2.15%)
Sep 05, 2017	81.08	81.75	80.59	81.14	7,438,528	+0.50(+0.63%)

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.