Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 100.54 100.54 100.54 0 -0.31(-0.31%)
Dec 28, 2017 100.94 101.10 100.62 100.85 2,729,185 +0.02(+0.02%)
Dec 27, 2017 101.16 101.35 100.49 100.83 4,297,970 -0.34(-0.34%)
Dec 26, 2017 100.57 101.30 100.43 101.17 4,168,942 +0.80(+0.80%)
Dec 22, 2017 100.27 100.91 100.05 100.37 5,895,978 +0.13(+0.13%)
Dec 21, 2017 97.49 100.67 97.23 100.24 12,586,324 +3.16(+3.25%)
Dec 20, 2017 96.60 97.42 96.09 97.09 7,824,651 +0.84(+0.88%)
Dec 19, 2017 96.63 96.97 95.98 96.24 5,726,930 +0.11(+0.12%)
Dec 18, 2017 96.31 97.41 96.07 96.13 5,795,160 -0.02(-0.03%)
Dec 15, 2017 96.73 96.75 95.98 96.16 13,979,323 +0.16(+0.17%)
Dec 14, 2017 96.22 96.60 95.97 96.00 4,653,093 -0.32(-0.33%)
Dec 13, 2017 95.91 96.51 95.31 96.32 5,478,160 +0.20(+0.21%)
Dec 12, 2017 96.12 96.97 96.02 96.12 5,354,436 -0.59(-0.61%)
Dec 11, 2017 96.61 97.26 96.47 96.71 7,383,443 +0.40(+0.42%)
Dec 08, 2017 96.34 96.57 95.65 96.31 5,132,838 +0.23(+0.24%)
Dec 07, 2017 95.97 96.45 95.54 96.08 6,111,870 +0.02(+0.02%)
Dec 06, 2017 96.36 97.08 95.99 96.06 6,042,193 -0.63(-0.65%)
Dec 05, 2017 96.81 97.50 96.49 96.69 5,454,480 -0.36(-0.37%)
Dec 04, 2017 96.22 98.22 95.87 97.05 9,172,334 +1.07(+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.