Chevron Corp (NY: CVX )

112.87 USD -1.98 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 125.42 125.82 124.05 125.35 9,626,571 +0.12(+0.10%)
Jan 30, 2018 127.61 128.01 125.19 125.23 8,082,301 -3.25(-2.53%)
Jan 29, 2018 130.06 131.58 128.32 128.48 6,350,099 -2.71(-2.07%)
Jan 26, 2018 130.71 131.75 130.37 131.19 6,310,543 +0.54(+0.41%)
Jan 25, 2018 131.76 131.87 130.34 130.65 4,597,073 -0.74(-0.56%)
Jan 24, 2018 131.38 132.67 131.07 131.39 6,704,109 +0.37(+0.28%)
Jan 23, 2018 132.38 132.56 130.73 131.02 5,745,425 -1.54(-1.16%)
Jan 22, 2018 131.30 132.56 131.28 132.56 5,216,289 +1.26(+0.96%)
Jan 19, 2018 131.83 132.00 130.21 131.30 6,048,904 -0.29(-0.22%)
Jan 18, 2018 132.35 132.50 131.03 131.59 5,889,004 -0.77(-0.58%)
Jan 17, 2018 132.19 132.80 130.96 132.36 5,632,646 +0.35(+0.27%)
Jan 16, 2018 133.67 133.73 131.60 132.01 6,160,028 -1.59(-1.19%)
Jan 12, 2018 133.60 133.60 133.60 0 +1.03(+0.78%)
Jan 11, 2018 128.92 133.30 128.76 132.57 11,639,929 +3.91(+3.04%)
Jan 10, 2018 128.76 128.66 5,292,182 +0.82(+0.64%)
Jan 09, 2018 128.43 128.93 127.79 127.84 4,422,318 -0.69(-0.54%)
Jan 08, 2018 127.86 128.63 127.63 128.53 4,826,128 +0.63(+0.49%)
Jan 05, 2018 127.97 128.10 127.10 127.90 4,189,223 -0.21(-0.16%)
Jan 04, 2018 127.95 128.35 127.22 128.11 4,598,124 -0.40(-0.31%)
Jan 03, 2018 127.46 128.94 126.90 128.51 5,804,958 +0.93(+0.73%)
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.