Skip to main content

Chevron Corp (NY: CVX )

157.95 +1.60 (+1.02%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 93.93 93.96 92.14 92.14 16,872,934 -1.71(-1.82%)
Sep 29, 2021 93.74 94.67 92.95 93.85 11,304,098 -0.03(-0.03%)
Sep 28, 2021 94.37 95.26 93.44 93.87 17,132,236 +0.35(+0.38%)
Sep 27, 2021 93.17 94.25 93.17 93.52 13,977,883 +2.15(+2.36%)
Sep 24, 2021 90.50 91.70 90.50 91.37 9,056,540 +0.49(+0.54%)
Sep 23, 2021 89.22 91.06 88.78 90.88 11,113,445 +2.20(+2.48%)
Sep 22, 2021 87.41 89.71 87.41 88.68 14,635,910 +2.53(+2.94%)
Sep 21, 2021 86.80 87.09 85.40 86.14 12,065,337 +0.06(+0.07%)
Sep 20, 2021 85.95 86.51 84.75 86.08 17,387,342 -1.80(-2.05%)
Sep 17, 2021 88.20 89.35 87.52 87.88 17,626,768 -0.51(-0.58%)
Sep 16, 2021 89.30 89.54 88.02 88.39 11,689,876 -0.84(-0.94%)
Sep 15, 2021 88.09 89.49 88.09 89.22 12,794,833 +1.85(+2.12%)
Sep 14, 2021 89.35 89.68 87.17 87.37 16,839,074 -1.61(-1.81%)
Sep 13, 2021 88.29 89.65 88.29 88.98 12,660,055 +1.73(+1.98%)
Sep 10, 2021 88.64 88.70 87.09 87.25 12,132,224 +0.06(+0.07%)
Sep 09, 2021 87.09 88.66 86.60 87.19 11,249,167 -0.35(-0.40%)
Sep 08, 2021 88.55 89.43 87.51 87.54 11,862,103 -0.61(-0.69%)
Sep 07, 2021 88.12 88.98 87.86 88.15 10,171,740 -0.39(-0.44%)
Sep 03, 2021 88.46 89.40 88.46 88.54 10,019,013 -0.20(-0.23%)
Sep 02, 2021 87.77 89.36 87.69 88.74 13,587,223 +1.82(+2.09%)
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.