Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.93 96.89 95.75 96.16 6,616,006 -0.15(-0.16%)
Sep 27, 2018 96.07 96.73 95.71 96.31 5,764,352 +0.41(+0.43%)
Sep 26, 2018 96.72 97.06 95.74 95.90 5,380,580 -1.12(-1.15%)
Sep 25, 2018 97.12 97.70 96.68 97.02 6,861,587 +0.59(+0.61%)
Sep 24, 2018 95.87 96.71 95.60 96.43 8,309,204 +1.17(+1.23%)
Sep 21, 2018 94.30 95.35 93.90 95.26 17,425,702 +1.34(+1.43%)
Sep 20, 2018 94.52 95.41 93.67 93.91 7,434,822 -0.07(-0.08%)
Sep 19, 2018 93.05 94.40 92.89 93.98 6,174,121 +1.09(+1.17%)
Sep 18, 2018 93.19 93.50 92.78 92.90 6,315,226 +0.49(+0.53%)
Sep 17, 2018 92.49 93.33 92.22 92.41 7,069,834 +0.10(+0.11%)
Sep 14, 2018 91.56 92.49 91.50 92.31 6,291,614 +0.85(+0.93%)
Sep 13, 2018 91.23 91.63 90.50 91.46 7,968,697 +0.40(+0.44%)
Sep 12, 2018 91.55 92.39 91.03 91.06 6,444,296 +0.61(+0.67%)
Sep 11, 2018 89.92 91.02 89.46 90.45 7,122,641 +0.42(+0.47%)
Sep 10, 2018 90.77 91.00 89.95 90.03 7,465,519 -0.09(-0.10%)
Sep 07, 2018 90.06 90.71 89.17 90.12 8,440,659 -0.50(-0.55%)
Sep 06, 2018 92.71 93.20 90.55 90.62 10,414,900 -2.90(-3.10%)
Sep 05, 2018 92.84 93.53 92.21 93.52 5,874,158 +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.