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 (%)
Jun 28, 2019	98.93	99.79	98.70	99.76	8,792,047	+1.07(+1.08%)
Jun 27, 2019	99.34	99.57	98.52	98.69	4,430,438	-0.66(-0.66%)
Jun 26, 2019	99.86	100.11	99.31	99.35	6,305,379	+0.23(+0.23%)
Jun 25, 2019	100.08	100.30	99.00	99.12	5,879,336	-1.02(-1.02%)
Jun 24, 2019	99.84	100.51	99.74	100.14	6,914,206	-0.02(-0.02%)
Jun 21, 2019	100.05	101.17	99.59	100.15	17,823,096	+0.52(+0.52%)
Jun 20, 2019	99.66	99.97	99.09	99.63	9,694,296	+1.11(+1.13%)
Jun 19, 2019	98.21	98.99	97.98	98.52	4,798,992	-0.03(-0.03%)
Jun 18, 2019	97.76	99.30	97.69	98.55	6,092,630	+1.23(+1.27%)
Jun 17, 2019	96.78	97.68	96.50	97.31	5,263,068	+0.46(+0.48%)
Jun 14, 2019	97.00	97.13	96.50	96.85	4,199,620	-0.08(-0.08%)
Jun 13, 2019	97.19	97.72	96.57	96.93	4,980,751	+0.58(+0.60%)
Jun 12, 2019	96.48	96.67	95.85	96.35	4,989,773	-0.79(-0.81%)
Jun 11, 2019	98.90	99.01	97.12	97.14	7,016,779	-0.90(-0.92%)
Jun 10, 2019	97.96	98.41	97.57	98.04	7,121,519	+0.65(+0.67%)
Jun 07, 2019	96.79	97.90	96.62	97.39	6,664,981	+0.64(+0.66%)
Jun 06, 2019	94.77	97.12	94.69	96.75	9,191,832	+2.43(+2.58%)
Jun 05, 2019	94.49	94.62	93.21	94.32	6,369,176	+0.28(+0.30%)
Jun 04, 2019	93.47	94.34	93.23	94.04	6,530,298	+1.05(+1.13%)

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.