Chevron Corp (NY: CVX )

167.82 +0.96 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 125.74 127.73 125.74 126.43 5,669,694 +0.77(+0.61%)
Jun 28, 2018 126.54 126.86 125.00 125.66 3,814,580 -0.34(-0.27%)
Jun 27, 2018 125.15 127.42 125.06 126.00 6,338,267 +1.84(+1.48%)
Jun 26, 2018 123.03 124.61 122.57 124.16 4,588,133 +1.55(+1.26%)
Jun 25, 2018 124.43 124.64 121.93 122.61 5,801,924 -2.49(-1.99%)
Jun 22, 2018 125.41 126.57 124.82 125.10 8,911,771 +2.51(+2.05%)
Jun 21, 2018 124.50 124.59 122.16 122.59 7,290,823 -2.70(-2.16%)
Jun 20, 2018 126.12 126.46 124.30 125.29 7,980,427 -0.25(-0.20%)
Jun 19, 2018 124.32 125.89 123.88 125.54 5,947,780 -0.43(-0.34%)
Jun 18, 2018 124.35 126.98 124.10 125.97 7,705,764 +1.93(+1.56%)
Jun 15, 2018 126.51 123.84 124.04 13,223,810 -2.47(-1.95%)
Jun 14, 2018 127.38 127.96 126.38 126.51 5,056,767 -0.56(-0.44%)
Jun 13, 2018 126.81 127.82 126.09 127.07 6,317,940 -0.01(-0.01%)
Jun 12, 2018 127.64 128.38 126.33 127.08 4,542,987 -0.48(-0.38%)
Jun 11, 2018 126.77 128.19 125.86 127.56 6,085,105 +1.12(+0.89%)
Jun 08, 2018 127.12 127.38 125.68 126.44 5,108,822 -0.52(-0.41%)
Jun 07, 2018 124.54 127.98 124.41 126.96 8,607,077 +3.58(+2.90%)
Jun 06, 2018 122.06 123.38 6,213,270 +0.65(+0.53%)
Jun 05, 2018 122.01 123.71 121.55 122.73 5,672,367 +0.47(+0.38%)
Jun 04, 2018 124.53 125.41 122.17 122.26 5,760,458 -1.59(-1.28%)
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.