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 (%)
Dec 29, 2017		94.76	94.76	94.76	0	-0.30(-0.31%)
Dec 28, 2017	95.14	95.29	94.84	95.06	2,895,634	+0.02(+0.02%)
Dec 27, 2017	95.34	95.53	94.72	95.03	4,560,097	-0.33(-0.34%)
Dec 26, 2017	94.79	95.48	94.66	95.36	4,423,200	+0.76(+0.80%)
Dec 22, 2017	94.50	95.11	94.30	94.60	6,255,565	+0.12(+0.13%)
Dec 21, 2017	91.88	94.88	91.64	94.48	13,353,945	+2.97(+3.25%)
Dec 20, 2017	91.04	91.82	90.57	91.51	8,301,865	+0.79(+0.88%)
Dec 19, 2017	91.08	91.40	90.46	90.71	6,076,207	+0.11(+0.12%)
Dec 18, 2017	90.77	91.81	90.55	90.61	6,148,599	-0.02(-0.03%)
Dec 15, 2017	91.17	91.19	90.46	90.63	14,831,901	+0.15(+0.17%)
Dec 14, 2017	90.69	91.04	90.45	90.48	4,936,879	-0.30(-0.33%)
Dec 13, 2017	90.40	90.96	89.83	90.78	5,812,265	+0.19(+0.21%)
Dec 12, 2017	90.59	91.39	90.50	90.59	5,680,995	-0.56(-0.61%)
Dec 11, 2017	91.05	91.67	90.92	91.15	7,833,749	+0.38(+0.42%)
Dec 08, 2017	90.80	91.02	90.15	90.77	5,445,882	+0.22(+0.24%)
Dec 07, 2017	90.45	90.91	90.05	90.55	6,484,624	+0.02(+0.02%)
Dec 06, 2017	90.82	91.50	90.47	90.54	6,410,697	-0.59(-0.65%)
Dec 05, 2017	91.24	91.89	90.95	91.13	5,787,141	-0.34(-0.37%)
Dec 04, 2017	90.69	92.57	90.36	91.47	9,731,741	+1.01(+1.11%)

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.