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		94.74	94.74	94.74	0	-0.30(-0.31%)
Dec 28, 2017	95.12	95.27	94.81	95.03	2,896,322	+0.02(+0.02%)
Dec 27, 2017	95.32	95.50	94.69	95.01	4,561,180	-0.33(-0.34%)
Dec 26, 2017	94.77	95.46	94.63	95.34	4,424,250	+0.76(+0.80%)
Dec 22, 2017	94.48	95.09	94.27	94.58	6,257,050	+0.12(+0.13%)
Dec 21, 2017	91.86	94.86	91.62	94.46	13,357,116	+2.97(+3.25%)
Dec 20, 2017	91.02	91.80	90.55	91.48	8,303,836	+0.79(+0.88%)
Dec 19, 2017	91.05	91.38	90.44	90.69	6,077,650	+0.11(+0.12%)
Dec 18, 2017	90.75	91.79	90.52	90.58	6,150,059	-0.02(-0.03%)
Dec 15, 2017	91.14	91.17	90.44	90.61	14,835,424	+0.15(+0.17%)
Dec 14, 2017	90.67	91.02	90.43	90.46	4,938,051	-0.30(-0.33%)
Dec 13, 2017	90.38	90.94	89.81	90.76	5,813,646	+0.19(+0.21%)
Dec 12, 2017	90.57	91.37	90.48	90.57	5,682,344	-0.56(-0.61%)
Dec 11, 2017	91.03	91.65	90.90	91.13	7,835,609	+0.38(+0.42%)
Dec 08, 2017	90.78	90.99	90.13	90.75	5,447,175	+0.22(+0.24%)
Dec 07, 2017	90.43	90.89	90.02	90.53	6,486,164	+0.02(+0.02%)
Dec 06, 2017	90.80	91.48	90.45	90.52	6,412,220	-0.59(-0.65%)
Dec 05, 2017	91.22	91.87	90.93	91.11	5,788,515	-0.34(-0.37%)
Dec 04, 2017	90.67	92.55	90.33	91.45	9,734,052	+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.