Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	85.79	86.64	84.77	85.50	8,027,926	+0.11(+0.13%)
Dec 28, 2018	86.18	86.74	84.98	85.39	8,200,709	-0.53(-0.61%)
Dec 27, 2018	82.89	85.93	82.43	85.92	13,042,574	+1.52(+1.80%)
Dec 26, 2018	80.05	84.40	78.77	84.40	13,714,480	+5.03(+6.34%)
Dec 24, 2018	81.19	81.86	79.31	79.37	7,149,887	-2.53(-3.09%)
Dec 21, 2018	81.44	84.05	80.88	81.90	25,335,628	-0.61(-0.73%)
Dec 20, 2018	83.95	84.94	81.89	82.51	14,611,849	-2.24(-2.64%)
Dec 19, 2018	86.38	88.02	84.18	84.75	13,321,128	-1.50(-1.74%)
Dec 18, 2018	88.52	89.00	85.63	86.25	11,992,420	-2.13(-2.41%)
Dec 17, 2018	89.16	90.36	87.92	88.38	9,073,750	-1.08(-1.21%)
Dec 14, 2018	90.39	91.02	89.06	89.47	7,882,625	-1.66(-1.82%)
Dec 13, 2018	90.50	91.42	89.84	91.12	8,620,536	+0.25(+0.28%)
Dec 12, 2018	92.04	92.52	90.83	90.87	10,039,293	+0.12(+0.13%)
Dec 11, 2018	91.38	91.66	89.56	90.75	7,544,212	+0.42(+0.46%)
Dec 10, 2018	90.62	91.14	87.77	90.34	9,764,340	-0.43(-0.48%)
Dec 07, 2018	92.42	94.08	90.53	90.77	11,596,571	-0.33(-0.36%)
Dec 06, 2018	90.65	91.28	88.84	91.10	13,565,356	-1.05(-1.13%)
Dec 04, 2018	94.79	95.17	92.01	92.15	10,545,114	-2.70(-2.84%)

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.