Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	84.84	85.68	83.83	84.56	8,117,774	+0.11(+0.13%)
Dec 28, 2018	85.23	85.78	84.04	84.45	8,292,491	-0.52(-0.61%)
Dec 27, 2018	81.98	84.98	81.52	84.97	13,188,546	+1.50(+1.80%)
Dec 26, 2018	79.16	83.47	77.90	83.47	13,867,972	+4.97(+6.34%)
Dec 24, 2018	80.29	80.95	78.43	78.50	7,229,909	-2.50(-3.09%)
Dec 21, 2018	80.54	83.12	79.99	81.00	25,619,184	-0.60(-0.73%)
Dec 20, 2018	83.02	84.00	80.98	81.60	14,775,385	-2.22(-2.64%)
Dec 19, 2018	85.43	87.05	83.24	83.81	13,470,217	-1.48(-1.74%)
Dec 18, 2018	87.54	88.02	84.68	85.30	12,126,639	-2.11(-2.41%)
Dec 17, 2018	88.17	89.36	86.94	87.40	9,175,303	-1.07(-1.21%)
Dec 14, 2018	89.39	90.01	88.07	88.48	7,970,847	-1.64(-1.82%)
Dec 13, 2018	89.50	90.41	88.85	90.12	8,717,017	+0.25(+0.28%)
Dec 12, 2018	91.02	91.50	89.83	89.87	10,151,653	+0.12(+0.13%)
Dec 11, 2018	90.36	90.64	88.57	89.75	7,628,646	+0.41(+0.46%)
Dec 10, 2018	89.62	90.13	86.80	89.34	9,873,623	-0.43(-0.48%)
Dec 07, 2018	91.40	93.04	89.53	89.77	11,726,360	-0.33(-0.36%)
Dec 06, 2018	89.65	90.27	87.85	90.09	13,717,179	-1.03(-1.13%)
Dec 04, 2018	93.74	94.12	90.99	91.13	10,663,134	-2.67(-2.84%)

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.