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 (%)
Sep 30, 2019	95.97	96.72	95.90	96.06	7,696,266	+0.00(+0.00%)
Sep 27, 2019	96.79	97.39	95.93	96.06	8,458,483	-1.26(-1.30%)
Sep 26, 2019	99.83	100.02	97.23	97.32	10,060,675	-2.71(-2.71%)
Sep 25, 2019	100.01	100.55	99.55	100.03	4,668,742	-0.19(-0.19%)
Sep 24, 2019	100.97	101.01	99.80	100.22	7,838,119	-0.94(-0.93%)
Sep 23, 2019	100.06	101.24	100.06	101.16	6,128,398	+0.47(+0.47%)
Sep 20, 2019	100.43	101.09	100.16	100.69	12,994,795	+0.53(+0.53%)
Sep 19, 2019	101.05	101.21	99.96	100.15	5,013,240	-0.42(-0.42%)
Sep 18, 2019	100.06	100.60	99.64	100.57	6,009,814	+0.23(+0.23%)
Sep 17, 2019	100.53	100.93	99.26	100.34	9,086,556	-0.19(-0.19%)
Sep 16, 2019	101.12	101.46	99.59	100.53	13,191,072	+2.12(+2.16%)
Sep 13, 2019	99.01	99.07	98.19	98.40	6,031,913	+0.06(+0.07%)
Sep 12, 2019	97.22	98.95	96.83	98.34	7,183,846	+0.11(+0.12%)
Sep 11, 2019	98.98	99.60	97.49	98.23	6,802,331	-0.46(-0.47%)
Sep 10, 2019	97.38	99.85	97.12	98.69	10,777,574	+1.99(+2.06%)
Sep 09, 2019	96.17	96.89	96.04	96.69	6,231,798	+0.92(+0.96%)
Sep 06, 2019	95.16	95.93	95.08	95.78	5,653,105	+0.50(+0.53%)
Sep 05, 2019	95.58	96.44	94.97	95.28	6,661,022	+0.32(+0.33%)
Sep 04, 2019	94.90	96.01	94.90	94.96	5,691,607	+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.