Chevron Corp (NY: CVX )

111.70 USD +2.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 125.19 125.19 125.19 0 -0.39(-0.31%)
Dec 28, 2017 125.69 125.89 125.29 125.58 2,191,821 +0.03(+0.02%)
Dec 27, 2017 125.96 126.20 125.13 125.55 3,451,719 -0.43(-0.34%)
Dec 26, 2017 125.23 126.14 125.05 125.98 3,348,096 +1.00(+0.80%)
Dec 22, 2017 124.85 125.65 124.57 124.98 4,735,086 +0.16(+0.13%)
Dec 21, 2017 121.39 125.35 121.07 124.82 10,108,132 +3.93(+3.25%)
Dec 20, 2017 120.28 121.30 119.65 120.89 6,284,012 +1.05(+0.88%)
Dec 19, 2017 120.32 120.75 119.51 119.84 4,599,323 +0.14(+0.12%)
Dec 18, 2017 119.92 121.29 119.62 119.70 4,654,119 -0.03(-0.03%)
Dec 15, 2017 120.44 120.47 119.51 119.73 11,226,856 +0.20(+0.17%)
Dec 14, 2017 119.81 120.28 119.50 119.53 3,736,920 -0.40(-0.33%)
Dec 13, 2017 119.43 120.17 118.68 119.93 4,399,535 +0.25(+0.21%)
Dec 12, 2017 119.68 120.74 119.56 119.68 4,300,171 -0.74(-0.61%)
Dec 11, 2017 120.29 121.11 120.12 120.42 5,929,676 +0.50(+0.42%)
Dec 08, 2017 119.96 120.24 119.10 119.92 4,122,205 +0.29(+0.24%)
Dec 07, 2017 119.50 120.10 118.96 119.63 4,908,470 +0.02(+0.02%)
Dec 06, 2017 119.99 120.88 119.52 119.61 4,852,512 -0.78(-0.65%)
Dec 05, 2017 120.54 121.40 120.15 120.39 4,380,517 -0.45(-0.37%)
Dec 04, 2017 119.81 122.30 119.37 120.84 7,366,342 +1.33(+1.11%)
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.