Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	94.95	95.90	94.77	95.18	6,684,401	-0.15(-0.16%)
Sep 27, 2018	95.08	95.74	94.73	95.32	5,823,943	+0.40(+0.43%)
Sep 26, 2018	95.73	96.06	94.76	94.92	5,436,203	-1.11(-1.15%)
Sep 25, 2018	96.13	96.70	95.69	96.03	6,932,521	+0.58(+0.61%)
Sep 24, 2018	94.89	95.72	94.62	95.44	8,395,103	+1.16(+1.23%)
Sep 21, 2018	93.33	94.38	92.94	94.28	17,605,846	+1.33(+1.43%)
Sep 20, 2018	93.55	94.43	92.71	92.95	7,511,682	-0.07(-0.08%)
Sep 19, 2018	92.10	93.43	91.94	93.02	6,237,948	+1.07(+1.17%)
Sep 18, 2018	92.23	92.55	91.83	91.95	6,380,512	+0.48(+0.53%)
Sep 17, 2018	91.54	92.37	91.28	91.46	7,142,921	+0.10(+0.11%)
Sep 14, 2018	90.62	91.54	90.56	91.36	6,356,656	+0.84(+0.93%)
Sep 13, 2018	90.30	90.69	89.57	90.52	8,051,076	+0.40(+0.44%)
Sep 12, 2018	90.62	91.45	90.10	90.13	6,510,916	+0.60(+0.67%)
Sep 11, 2018	89.00	90.09	88.55	89.53	7,196,274	+0.42(+0.47%)
Sep 10, 2018	89.84	90.07	89.03	89.11	7,542,697	-0.09(-0.10%)
Sep 07, 2018	89.14	89.78	88.26	89.20	8,527,918	-0.49(-0.55%)
Sep 06, 2018	91.76	92.24	89.62	89.69	10,522,568	-2.87(-3.10%)
Sep 05, 2018	91.89	92.58	91.27	92.56	5,934,884	+0.04(+0.04%)

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.