Indicators

Chevron Corp (NY: CVX )

160.19 +2.62 (+1.67%)

Streaming Delayed Price Updated: 11:50 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	99.96	100.82	99.72	100.79	8,702,086	+1.08(+1.08%)
Jun 27, 2019	100.37	100.60	99.54	99.71	4,385,105	-0.66(-0.66%)
Jun 26, 2019	100.90	101.15	100.34	100.38	6,240,862	+0.23(+0.23%)
Jun 25, 2019	101.11	101.33	100.02	100.14	5,819,179	-1.03(-1.02%)
Jun 24, 2019	100.87	101.55	100.78	101.17	6,843,460	-0.02(-0.02%)
Jun 21, 2019	101.08	102.22	100.62	101.19	17,640,730	+0.53(+0.52%)
Jun 20, 2019	100.69	101.00	100.11	100.66	9,595,104	+1.13(+1.13%)
Jun 19, 2019	99.23	100.01	98.99	99.54	4,749,889	-0.03(-0.03%)
Jun 18, 2019	98.77	100.33	98.70	99.57	6,030,290	+1.25(+1.27%)
Jun 17, 2019	97.78	98.68	97.50	98.32	5,209,216	+0.47(+0.48%)
Jun 14, 2019	98.00	98.13	97.49	97.85	4,156,649	-0.08(-0.08%)
Jun 13, 2019	98.20	98.73	97.57	97.93	4,929,787	+0.58(+0.60%)
Jun 12, 2019	97.48	97.66	96.84	97.35	4,938,717	-0.79(-0.81%)
Jun 11, 2019	99.92	100.03	98.13	98.14	6,944,983	-0.91(-0.92%)
Jun 10, 2019	98.98	99.43	98.58	99.05	7,048,652	+0.66(+0.67%)
Jun 07, 2019	97.79	98.91	97.62	98.39	6,596,785	+0.65(+0.66%)
Jun 06, 2019	95.74	98.13	95.66	97.75	9,097,781	+2.45(+2.58%)
Jun 05, 2019	95.47	95.60	94.17	95.29	6,304,007	+0.28(+0.30%)
Jun 04, 2019	94.44	95.32	94.19	95.01	6,463,480	+1.06(+1.13%)

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.