Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 91.98 92.01 90.23 90.23 17,229,970 -1.67(-1.82%)
Sep 29, 2021 91.79 92.71 91.02 91.90 11,543,296 -0.03(-0.03%)
Sep 28, 2021 92.42 93.29 91.50 91.93 17,494,758 +0.35(+0.38%)
Sep 27, 2021 91.24 92.30 91.24 91.58 14,273,659 +2.11(+2.36%)
Sep 24, 2021 88.63 89.80 88.63 89.47 9,248,179 +0.48(+0.54%)
Sep 23, 2021 87.37 89.18 86.94 88.99 11,348,609 +2.15(+2.48%)
Sep 22, 2021 85.60 87.85 85.60 86.84 14,945,610 +2.48(+2.94%)
Sep 21, 2021 85.00 85.28 83.63 84.36 12,320,643 +0.06(+0.07%)
Sep 20, 2021 84.17 84.72 82.99 84.30 17,755,264 -1.76(-2.05%)
Sep 17, 2021 86.37 87.50 85.71 86.06 17,999,756 -0.50(-0.58%)
Sep 16, 2021 87.45 87.69 86.19 86.56 11,937,238 -0.82(-0.94%)
Sep 15, 2021 86.26 87.63 86.26 87.37 13,065,575 +1.81(+2.12%)
Sep 14, 2021 87.50 87.82 85.36 85.56 17,195,394 -1.57(-1.81%)
Sep 13, 2021 86.46 87.79 86.46 87.13 12,927,945 +1.69(+1.98%)
Sep 10, 2021 86.81 86.86 85.28 85.44 12,388,946 +0.06(+0.07%)
Sep 09, 2021 85.28 86.82 84.80 85.38 11,487,203 -0.35(-0.40%)
Sep 08, 2021 86.72 87.58 85.69 85.73 12,113,108 -0.60(-0.69%)
Sep 07, 2021 86.29 87.14 86.04 86.33 10,386,978 -0.38(-0.44%)
Sep 03, 2021 86.63 87.54 86.63 86.71 10,231,018 -0.20(-0.23%)
Sep 02, 2021 85.95 87.50 85.87 86.90 13,874,733 +1.78(+2.09%)
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.