Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.03 96.69 94.54 94.58 10,094,528 -1.14(-1.19%)
Apr 27, 2018 94.88 96.05 94.26 95.73 11,688,474 +1.81(+1.93%)
Apr 26, 2018 92.74 93.97 92.46 93.91 8,285,905 +1.13(+1.22%)
Apr 25, 2018 92.49 92.91 91.57 92.78 7,050,994 +0.14(+0.15%)
Apr 24, 2018 94.02 94.53 92.04 92.64 10,556,015 -0.79(-0.84%)
Apr 23, 2018 92.23 93.45 92.08 93.43 8,085,817 +0.96(+1.04%)
Apr 20, 2018 93.28 93.34 91.83 92.47 10,001,435 -1.06(-1.13%)
Apr 19, 2018 93.72 94.50 93.15 93.53 9,469,915 -0.08(-0.09%)
Apr 18, 2018 92.58 94.42 92.54 93.61 12,078,745 +1.78(+1.94%)
Apr 17, 2018 91.43 92.23 91.14 91.83 8,582,287 +0.57(+0.63%)
Apr 16, 2018 91.18 92.01 90.55 91.25 6,081,886 +0.59(+0.65%)
Apr 13, 2018 90.36 91.32 90.13 90.66 7,285,702 +0.52(+0.58%)
Apr 12, 2018 90.50 91.23 89.70 90.14 8,864,897 -0.02(-0.02%)
Apr 11, 2018 89.73 90.25 89.02 90.15 8,262,812 +0.30(+0.34%)
Apr 10, 2018 88.91 90.59 88.91 89.85 10,116,970 +2.17(+2.47%)
Apr 09, 2018 87.17 88.58 86.85 87.68 9,171,548 +0.92(+1.06%)
Apr 06, 2018 87.98 88.46 85.72 86.76 9,384,045 -1.91(-2.16%)
Apr 05, 2018 86.85 89.13 86.71 88.67 9,360,022 +2.12(+2.45%)
Apr 04, 2018 85.47 86.78 85.00 86.55 7,575,190 -0.26(-0.30%)
Apr 03, 2018 85.07 86.93 84.74 86.81 8,885,040 +1.96(+2.31%)
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.