Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 118.46 118.46 118.46 0 -1.35(-1.13%)
Aug 30, 2018 120.08 120.43 119.55 119.81 3,352,992 -0.41(-0.34%)
Aug 29, 2018 120.00 120.83 119.88 120.22 4,101,617 +0.36(+0.30%)
Aug 28, 2018 120.60 121.34 119.75 119.86 4,685,722 -0.49(-0.41%)
Aug 27, 2018 119.36 120.48 119.17 120.35 3,901,915 +1.34(+1.13%)
Aug 24, 2018 118.90 119.54 118.72 119.01 4,415,600 +0.91(+0.77%)
Aug 23, 2018 118.39 118.82 117.70 118.10 3,962,517 -0.82(-0.69%)
Aug 22, 2018 118.54 119.46 118.42 118.92 3,636,371 +0.98(+0.83%)
Aug 21, 2018 118.38 118.93 117.79 117.94 4,875,548 +0.19(+0.16%)
Aug 20, 2018 118.00 118.32 117.33 117.75 5,403,571 -0.05(-0.04%)
Aug 17, 2018 118.15 118.58 117.09 117.80 6,112,900 +0.14(+0.12%)
Aug 16, 2018 117.70 118.31 117.18 117.66 5,454,326 -0.28(-0.24%)
Aug 15, 2018 121.70 121.73 117.43 117.94 9,475,535 -4.64(-3.79%)
Aug 14, 2018 122.92 123.65 122.00 122.58 3,621,559 +0.14(+0.11%)
Aug 13, 2018 123.31 123.68 122.26 122.44 4,360,135 -0.90(-0.73%)
Aug 10, 2018 122.17 123.52 121.50 123.34 6,128,300 +0.81(+0.66%)
Aug 09, 2018 123.96 124.37 122.26 122.53 5,218,255 -1.35(-1.09%)
Aug 08, 2018 124.52 124.79 123.32 123.88 5,958,968 -1.30(-1.04%)
Aug 07, 2018 125.54 125.70 124.75 125.18 4,542,043 +0.88(+0.71%)
Aug 06, 2018 124.42 124.94 123.54 124.30 4,455,860 +0.25(+0.20%)
Aug 03, 2018 124.15 124.25 123.33 124.05 5,299,400 +0.29(+0.23%)
Aug 02, 2018 124.44 124.81 123.30 123.76 4,639,204 -1.63(-1.30%)
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.