Skip to main content

Chevron Corp (NY: CVX )

146.00 +2.04 (+1.42%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 95.87 97.38 95.87 96.39 7,436,394 +0.59(+0.61%)
Jun 28, 2018 96.48 96.72 95.30 95.81 5,003,219 -0.26(-0.27%)
Jun 27, 2018 95.42 97.15 95.35 96.07 8,313,297 +1.40(+1.48%)
Jun 26, 2018 93.80 95.01 93.45 94.66 6,017,814 +1.18(+1.26%)
Jun 25, 2018 94.87 95.03 92.96 93.48 7,609,828 -1.90(-1.99%)
Jun 22, 2018 95.62 96.50 95.17 95.38 11,688,716 +1.91(+2.05%)
Jun 21, 2018 94.92 94.99 93.14 93.47 9,562,674 -2.06(-2.15%)
Jun 20, 2018 96.16 96.42 94.77 95.52 10,467,162 -0.19(-0.20%)
Jun 19, 2018 94.78 95.98 94.45 95.71 7,801,133 -0.33(-0.34%)
Jun 18, 2018 94.81 96.81 94.62 96.04 10,106,912 +1.47(+1.56%)
Jun 15, 2018 96.45 94.42 94.57 17,344,404 -1.88(-1.95%)
Jun 14, 2018 97.12 97.56 96.36 96.45 6,632,477 -0.43(-0.44%)
Jun 13, 2018 96.68 97.45 96.13 96.88 8,286,636 -0.01(-0.01%)
Jun 12, 2018 97.32 97.88 96.32 96.89 5,958,601 -0.37(-0.38%)
Jun 11, 2018 96.65 97.74 95.96 97.25 7,981,249 +0.85(+0.89%)
Jun 08, 2018 96.92 97.12 95.82 96.40 6,700,752 -0.40(-0.41%)
Jun 07, 2018 94.95 97.58 94.85 96.80 11,289,078 +2.73(+2.90%)
Jun 06, 2018 93.06 94.07 8,149,351 +0.50(+0.53%)
Jun 05, 2018 93.02 94.32 92.67 93.57 7,439,900 +0.36(+0.38%)
Jun 04, 2018 94.94 95.62 93.15 93.21 7,555,441 -1.21(-1.28%)
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.