Indicators

Chevron Corp (NY: CVX )

146.05 +2.09 (+1.45%)

Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	84.86	85.71	83.85	84.58	8,115,847	+0.11(+0.13%)
Dec 28, 2018	85.25	85.80	84.06	84.47	8,290,522	-0.52(-0.61%)
Dec 27, 2018	82.00	85.00	81.54	84.99	13,185,415	+1.50(+1.80%)
Dec 26, 2018	79.18	83.49	77.92	83.49	13,864,680	+4.98(+6.34%)
Dec 24, 2018	80.31	80.97	78.45	78.51	7,228,192	-2.50(-3.09%)
Dec 21, 2018	80.56	83.14	80.01	81.02	25,613,102	-0.60(-0.73%)
Dec 20, 2018	83.04	84.02	81.00	81.62	14,771,877	-2.22(-2.64%)
Dec 19, 2018	85.45	87.07	83.26	83.83	13,467,019	-1.48(-1.74%)
Dec 18, 2018	87.56	88.04	84.70	85.32	12,123,760	-2.11(-2.41%)
Dec 17, 2018	88.19	89.38	86.96	87.42	9,173,124	-1.07(-1.21%)
Dec 14, 2018	89.41	90.04	88.09	88.50	7,968,955	-1.64(-1.82%)
Dec 13, 2018	89.52	90.43	88.87	90.14	8,714,947	+0.25(+0.28%)
Dec 12, 2018	91.05	91.52	89.85	89.89	10,149,242	+0.12(+0.13%)
Dec 11, 2018	90.39	90.67	88.59	89.77	7,626,835	+0.41(+0.46%)
Dec 10, 2018	89.64	90.15	86.82	89.36	9,871,278	-0.43(-0.48%)
Dec 07, 2018	91.42	93.06	89.55	89.79	11,723,576	-0.33(-0.36%)
Dec 06, 2018	89.67	90.29	87.87	90.11	13,713,922	-1.03(-1.13%)
Dec 04, 2018	93.76	94.14	91.01	91.15	10,660,603	-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.