Skip to main content

Chevron Corp (NY: CVX )

156.97 +0.62 (+0.39%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.91 96.87 95.73 96.14 6,617,577 -0.15(-0.16%)
Sep 27, 2018 96.04 96.70 95.69 96.29 5,765,721 +0.41(+0.43%)
Sep 26, 2018 96.70 97.03 95.71 95.88 5,381,858 -1.12(-1.15%)
Sep 25, 2018 97.10 97.68 96.66 96.99 6,863,217 +0.59(+0.61%)
Sep 24, 2018 95.85 96.69 95.58 96.41 8,311,177 +1.17(+1.23%)
Sep 21, 2018 94.27 95.33 93.88 95.23 17,429,840 +1.34(+1.43%)
Sep 20, 2018 94.49 95.38 93.65 93.89 7,436,588 -0.07(-0.08%)
Sep 19, 2018 93.03 94.38 92.87 93.96 6,175,588 +1.09(+1.17%)
Sep 18, 2018 93.17 93.48 92.76 92.87 6,316,726 +0.49(+0.53%)
Sep 17, 2018 92.47 93.31 92.20 92.39 7,071,514 +0.10(+0.11%)
Sep 14, 2018 91.54 92.47 91.48 92.29 6,293,109 +0.85(+0.93%)
Sep 13, 2018 91.21 91.61 90.48 91.44 7,970,590 +0.40(+0.44%)
Sep 12, 2018 91.53 92.37 91.01 91.04 6,445,826 +0.61(+0.67%)
Sep 11, 2018 89.90 91.00 89.44 90.43 7,124,333 +0.42(+0.47%)
Sep 10, 2018 90.75 90.98 89.93 90.01 7,467,292 -0.09(-0.10%)
Sep 07, 2018 90.04 90.69 89.15 90.10 8,442,664 -0.50(-0.55%)
Sep 06, 2018 92.69 93.17 90.52 90.59 10,417,374 -2.90(-3.10%)
Sep 05, 2018 92.82 93.51 92.19 93.50 5,875,553 +0.04(+0.04%)
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.