Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		95.70	95.70	95.70	0	-0.30(-0.31%)
Dec 28, 2017	96.08	96.23	95.77	95.99	2,867,368	+0.02(+0.02%)
Dec 27, 2017	96.28	96.47	95.65	95.97	4,515,582	-0.33(-0.34%)
Dec 26, 2017	95.73	96.42	95.59	96.30	4,380,021	+0.76(+0.80%)
Dec 22, 2017	95.44	96.05	95.23	95.53	6,194,499	+0.12(+0.13%)
Dec 21, 2017	92.79	95.82	92.55	95.41	13,223,586	+3.00(+3.25%)
Dec 20, 2017	91.94	92.72	91.46	92.41	8,220,824	+0.80(+0.88%)
Dec 19, 2017	91.97	92.30	91.35	91.61	6,016,892	+0.11(+0.12%)
Dec 18, 2017	91.67	92.71	91.44	91.50	6,088,577	-0.02(-0.03%)
Dec 15, 2017	92.06	92.09	91.35	91.52	14,687,115	+0.15(+0.17%)
Dec 14, 2017	91.58	91.94	91.35	91.37	4,888,686	-0.31(-0.33%)
Dec 13, 2017	91.29	91.86	90.72	91.67	5,755,527	+0.19(+0.21%)
Dec 12, 2017	91.48	92.29	91.39	91.48	5,625,538	-0.57(-0.61%)
Dec 11, 2017	91.95	92.58	91.82	92.05	7,757,277	+0.38(+0.42%)
Dec 08, 2017	91.70	91.91	91.04	91.67	5,392,720	+0.22(+0.24%)
Dec 07, 2017	91.35	91.80	90.93	91.45	6,421,322	+0.02(+0.02%)
Dec 06, 2017	91.72	92.40	91.36	91.43	6,348,117	-0.60(-0.65%)
Dec 05, 2017	92.14	92.80	91.84	92.03	5,730,647	-0.34(-0.37%)
Dec 04, 2017	91.58	93.49	91.25	92.37	9,636,742	+1.02(+1.11%)

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.