Indicators

Chevron Corp (NY: CVX )

162.75 +1.66 (+1.03%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	85.81	86.66	84.79	85.52	8,026,020	+0.11(+0.13%)
Dec 28, 2018	86.20	86.76	85.00	85.41	8,198,762	-0.53(-0.61%)
Dec 27, 2018	82.91	85.95	82.45	85.94	13,039,478	+1.52(+1.80%)
Dec 26, 2018	80.07	84.42	78.79	84.42	13,711,224	+5.03(+6.34%)
Dec 24, 2018	81.21	81.88	79.33	79.39	7,148,190	-2.53(-3.09%)
Dec 21, 2018	81.46	84.07	80.90	81.92	25,329,614	-0.61(-0.73%)
Dec 20, 2018	83.97	84.96	81.91	82.53	14,608,380	-2.24(-2.64%)
Dec 19, 2018	86.41	88.04	84.20	84.77	13,317,965	-1.50(-1.74%)
Dec 18, 2018	88.54	89.02	85.65	86.27	11,989,573	-2.13(-2.41%)
Dec 17, 2018	89.18	90.38	87.94	88.40	9,071,596	-1.08(-1.21%)
Dec 14, 2018	90.41	91.04	89.08	89.49	7,880,754	-1.66(-1.82%)
Dec 13, 2018	90.52	91.44	89.86	91.15	8,618,490	+0.25(+0.28%)
Dec 12, 2018	92.07	92.54	90.85	90.89	10,036,910	+0.12(+0.13%)
Dec 11, 2018	91.40	91.68	89.58	90.78	7,542,421	+0.42(+0.46%)
Dec 10, 2018	90.64	91.16	87.79	90.36	9,762,022	-0.43(-0.48%)
Dec 07, 2018	92.44	94.10	90.56	90.79	11,593,818	-0.33(-0.36%)
Dec 06, 2018	90.67	91.30	88.86	91.12	13,562,136	-1.05(-1.13%)
Dec 04, 2018	94.81	95.19	92.03	92.17	10,542,610	-2.70(-2.84%)

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.