Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 93.88 94.18 92.86 93.83 12,860,087 +0.09(+0.10%)
Jan 30, 2018 95.52 95.82 93.71 93.74 10,797,105 -2.43(-2.53%)
Jan 29, 2018 97.36 98.50 96.06 96.18 8,483,065 -2.03(-2.07%)
Jan 26, 2018 97.84 98.62 97.59 98.20 8,430,222 +0.40(+0.41%)
Jan 25, 2018 98.63 98.71 97.57 97.80 6,141,206 -0.55(-0.56%)
Jan 24, 2018 98.35 99.31 98.11 98.35 8,955,985 +0.28(+0.28%)
Jan 23, 2018 99.09 99.23 97.86 98.08 7,675,284 -1.15(-1.16%)
Jan 22, 2018 98.29 99.23 98.27 99.23 6,968,414 +0.94(+0.96%)
Jan 19, 2018 98.68 98.81 97.47 98.29 8,080,700 -0.22(-0.22%)
Jan 18, 2018 99.07 99.18 98.08 98.50 7,867,090 -0.58(-0.58%)
Jan 17, 2018 98.95 99.41 98.03 99.08 7,524,623 +0.26(+0.27%)
Jan 16, 2018 100.06 100.11 98.51 98.82 8,229,150 -1.19(-1.19%)
Jan 12, 2018 100.01 100.01 100.01 0 +0.77(+0.78%)
Jan 11, 2018 96.50 99.78 96.38 99.24 15,549,722 +2.93(+3.04%)
Jan 10, 2018 96.38 96.31 7,069,799 +0.61(+0.64%)
Jan 09, 2018 96.14 96.52 95.66 95.70 5,907,752 -0.52(-0.54%)
Jan 08, 2018 95.71 96.29 95.54 96.21 6,447,200 +0.47(+0.49%)
Jan 05, 2018 95.79 95.89 95.14 95.74 5,596,362 -0.16(-0.16%)
Jan 04, 2018 95.78 96.08 95.23 95.90 6,142,610 -0.30(-0.31%)
Jan 03, 2018 95.41 96.52 94.99 96.20 7,754,814 +0.70(+0.73%)
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.