Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 96.96 97.72 96.89 97.05 7,617,519 +0.00(+0.00%)
Sep 27, 2019 97.79 98.40 96.93 97.05 8,371,936 -1.28(-1.30%)
Sep 26, 2019 100.86 101.06 98.23 98.32 9,957,736 -2.74(-2.71%)
Sep 25, 2019 101.04 101.59 100.58 101.07 4,620,972 -0.19(-0.19%)
Sep 24, 2019 102.02 102.06 100.83 101.25 7,757,920 -0.95(-0.93%)
Sep 23, 2019 101.10 102.28 101.10 102.20 6,065,693 +0.47(+0.47%)
Sep 20, 2019 101.47 102.14 101.20 101.73 12,861,834 +0.54(+0.53%)
Sep 19, 2019 102.10 102.26 100.99 101.19 4,961,946 -0.43(-0.42%)
Sep 18, 2019 101.10 101.64 100.67 101.61 5,948,323 +0.24(+0.23%)
Sep 17, 2019 101.56 101.97 100.29 101.38 8,993,583 -0.19(-0.19%)
Sep 16, 2019 102.17 102.51 100.62 101.56 13,056,103 +2.14(+2.16%)
Sep 13, 2019 100.03 100.09 99.21 99.42 5,970,195 +0.07(+0.07%)
Sep 12, 2019 98.23 99.98 97.83 99.36 7,110,342 +0.11(+0.12%)
Sep 11, 2019 100.00 100.63 98.50 99.24 6,732,730 -0.47(-0.47%)
Sep 10, 2019 98.38 100.89 98.12 99.71 10,667,300 +2.01(+2.06%)
Sep 09, 2019 97.16 97.89 97.03 97.69 6,168,035 +0.92(+0.96%)
Sep 06, 2019 96.15 96.92 96.06 96.77 5,595,263 +0.51(+0.53%)
Sep 05, 2019 96.57 97.43 95.95 96.26 6,592,867 +0.32(+0.33%)
Sep 04, 2019 95.88 97.00 95.88 95.94 5,633,371 +0.80(+0.84%)
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.