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 (%)
Apr 30, 2018 98.06 98.74 96.54 96.59 9,885,351 -1.17(-1.19%)
Apr 27, 2018 96.89 98.08 96.25 97.75 11,446,267 +1.85(+1.93%)
Apr 26, 2018 94.70 95.96 94.42 95.90 8,114,205 +1.16(+1.22%)
Apr 25, 2018 94.45 94.88 93.51 94.74 6,904,884 +0.14(+0.15%)
Apr 24, 2018 96.01 96.53 93.99 94.60 10,337,274 -0.80(-0.84%)
Apr 23, 2018 94.19 95.43 94.03 95.41 7,918,264 +0.98(+1.04%)
Apr 20, 2018 95.25 95.31 93.77 94.42 9,794,186 -1.08(-1.13%)
Apr 19, 2018 95.71 96.50 95.12 95.51 9,273,681 -0.08(-0.09%)
Apr 18, 2018 94.54 96.42 94.49 95.59 11,828,451 +1.82(+1.94%)
Apr 17, 2018 93.37 94.19 93.07 93.77 8,404,446 +0.59(+0.63%)
Apr 16, 2018 93.10 93.96 92.46 93.18 5,955,858 +0.60(+0.65%)
Apr 13, 2018 92.27 93.25 92.04 92.58 7,134,728 +0.53(+0.58%)
Apr 12, 2018 92.42 93.16 91.60 92.05 8,681,200 -0.02(-0.02%)
Apr 11, 2018 91.63 92.16 90.90 92.06 8,091,591 +0.31(+0.34%)
Apr 10, 2018 90.79 92.51 90.79 91.75 9,907,327 +2.22(+2.47%)
Apr 09, 2018 89.01 90.46 88.69 89.54 8,981,496 +0.94(+1.06%)
Apr 06, 2018 89.85 90.33 87.54 88.60 9,189,590 -1.95(-2.16%)
Apr 05, 2018 88.69 91.01 88.55 90.55 9,166,064 +2.17(+2.45%)
Apr 04, 2018 87.28 88.62 86.80 88.38 7,418,218 -0.27(-0.30%)
Apr 03, 2018 86.87 88.77 86.53 88.65 8,700,925 +2.00(+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.