Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.45 89.70 88.13 89.11 14,418,044 +1.27(+1.45%)
Jan 30, 2019 87.46 88.34 87.04 87.84 10,216,038 +0.92(+1.06%)
Jan 29, 2019 87.85 88.10 86.87 86.92 6,894,317 -0.26(-0.30%)
Jan 28, 2019 86.98 87.50 86.33 87.19 8,860,079 -0.82(-0.93%)
Jan 25, 2019 88.65 89.21 87.82 88.00 8,058,592 -0.23(-0.26%)
Jan 24, 2019 86.30 88.47 86.21 88.23 10,895,858 +1.65(+1.90%)
Jan 23, 2019 87.35 87.58 85.82 86.58 7,799,007 -0.74(-0.85%)
Jan 22, 2019 87.92 88.18 87.01 87.32 9,317,188 -1.58(-1.77%)
Jan 18, 2019 88.60 89.11 87.88 88.89 12,070,648 +1.87(+2.15%)
Jan 17, 2019 86.08 87.28 85.63 87.02 5,669,828 +0.44(+0.50%)
Jan 16, 2019 86.61 87.30 86.45 86.59 7,189,358 -0.56(-0.64%)
Jan 15, 2019 87.04 87.88 86.67 87.15 5,417,015 +0.31(+0.36%)
Jan 14, 2019 86.54 87.32 86.34 86.84 7,876,020 -0.64(-0.73%)
Jan 11, 2019 87.83 87.87 86.80 87.47 5,778,909 -0.71(-0.80%)
Jan 10, 2019 87.45 88.32 86.83 88.18 7,744,075 +0.14(+0.16%)
Jan 09, 2019 87.59 88.61 87.40 88.04 9,123,318 +1.17(+1.34%)
Jan 08, 2019 88.14 88.44 86.80 86.87 7,066,762 -0.38(-0.44%)
Jan 07, 2019 86.32 87.78 85.44 87.25 7,310,937 +1.12(+1.30%)
Jan 04, 2019 85.72 86.27 85.09 86.14 10,231,746 +1.75(+2.07%)
Jan 03, 2019 86.32 86.50 84.00 84.39 8,190,370 -1.65(-1.92%)
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.