Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	95.99	96.74	95.92	96.08	7,694,439	+0.00(+0.00%)
Sep 27, 2019	96.82	97.41	95.96	96.08	8,456,475	-1.26(-1.30%)
Sep 26, 2019	99.85	100.05	97.25	97.34	10,058,288	-2.71(-2.71%)
Sep 25, 2019	100.03	100.57	99.57	100.06	4,667,634	-0.19(-0.19%)
Sep 24, 2019	101.00	101.04	99.82	100.24	7,836,259	-0.94(-0.93%)
Sep 23, 2019	100.09	101.26	100.09	101.18	6,126,944	+0.47(+0.47%)
Sep 20, 2019	100.45	101.12	100.19	100.71	12,991,712	+0.53(+0.53%)
Sep 19, 2019	101.08	101.24	99.98	100.18	5,012,051	-0.42(-0.42%)
Sep 18, 2019	100.09	100.62	99.66	100.60	6,008,388	+0.23(+0.23%)
Sep 17, 2019	100.55	100.95	99.29	100.36	9,084,400	-0.19(-0.19%)
Sep 16, 2019	101.15	101.48	99.62	100.55	13,187,942	+2.12(+2.16%)
Sep 13, 2019	99.03	99.09	98.22	98.43	6,030,482	+0.06(+0.07%)
Sep 12, 2019	97.24	98.98	96.86	98.36	7,182,142	+0.11(+0.12%)
Sep 11, 2019	99.00	99.63	97.51	98.25	6,800,716	-0.46(-0.47%)
Sep 10, 2019	97.40	99.88	97.14	98.71	10,775,017	+1.99(+2.06%)
Sep 09, 2019	96.19	96.91	96.06	96.72	6,230,320	+0.92(+0.96%)
Sep 06, 2019	95.19	95.95	95.10	95.80	5,651,764	+0.50(+0.53%)
Sep 05, 2019	95.60	96.46	94.99	95.30	6,659,441	+0.32(+0.33%)
Sep 04, 2019	94.92	96.03	94.92	94.98	5,690,256	+0.79(+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.