Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.01 96.67 94.52 94.56 10,096,925 -1.14(-1.19%)
Apr 27, 2018 94.86 96.03 94.24 95.70 11,691,250 +1.81(+1.93%)
Apr 26, 2018 92.72 93.95 92.44 93.89 8,287,872 +1.13(+1.22%)
Apr 25, 2018 92.47 92.89 91.55 92.76 7,052,669 +0.14(+0.15%)
Apr 24, 2018 94.00 94.51 92.02 92.62 10,558,521 -0.79(-0.84%)
Apr 23, 2018 92.21 93.43 92.06 93.41 8,087,737 +0.96(+1.04%)
Apr 20, 2018 93.25 93.32 91.80 92.45 10,003,810 -1.06(-1.13%)
Apr 19, 2018 93.70 94.48 93.13 93.50 9,472,164 -0.08(-0.09%)
Apr 18, 2018 92.56 94.40 92.51 93.59 12,081,613 +1.78(+1.94%)
Apr 17, 2018 91.41 92.21 91.12 91.80 8,584,325 +0.57(+0.63%)
Apr 16, 2018 91.15 91.99 90.53 91.23 6,083,330 +0.59(+0.65%)
Apr 13, 2018 90.34 91.30 90.11 90.64 7,287,432 +0.52(+0.58%)
Apr 12, 2018 90.48 91.21 89.68 90.12 8,867,002 -0.02(-0.02%)
Apr 11, 2018 89.71 90.23 89.00 90.13 8,264,774 +0.30(+0.34%)
Apr 10, 2018 88.89 90.57 88.89 89.83 10,119,372 +2.17(+2.47%)
Apr 09, 2018 87.15 88.56 86.83 87.66 9,173,725 +0.92(+1.06%)
Apr 06, 2018 87.96 88.44 85.70 86.74 9,386,273 -1.91(-2.16%)
Apr 05, 2018 86.83 89.11 86.69 88.65 9,362,244 +2.12(+2.45%)
Apr 04, 2018 85.45 86.76 84.98 86.53 7,576,989 -0.26(-0.30%)
Apr 03, 2018 85.05 86.91 84.72 86.79 8,887,149 +1.96(+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.