Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 94.21 94.33 93.02 93.88 8,160,390 -0.39(-0.42%)
Feb 27, 2019 94.44 95.22 94.12 94.27 6,738,015 +0.11(+0.12%)
Feb 26, 2019 94.06 94.97 93.96 94.16 6,936,505 +0.25(+0.27%)
Feb 25, 2019 93.75 94.54 93.71 93.91 6,619,135 +0.18(+0.19%)
Feb 22, 2019 94.43 94.57 93.31 93.73 5,754,386 +0.20(+0.21%)
Feb 21, 2019 94.26 94.46 92.94 93.53 6,546,444 -0.89(-0.95%)
Feb 20, 2019 93.67 94.77 93.42 94.43 7,566,945 +0.76(+0.81%)
Feb 19, 2019 93.34 94.10 93.00 93.67 5,448,970 -0.03(-0.03%)
Feb 15, 2019 93.91 94.10 93.10 93.70 7,909,734 +0.93(+1.01%)
Feb 14, 2019 92.93 93.84 92.37 92.76 6,886,610 -0.17(-0.19%)
Feb 13, 2019 92.62 93.57 92.26 92.94 7,635,694 +0.66(+0.72%)
Feb 12, 2019 91.97 92.39 91.41 92.28 6,947,221 +1.38(+1.51%)
Feb 11, 2019 90.88 91.22 90.47 90.90 6,252,077 -0.49(-0.54%)
Feb 08, 2019 91.51 91.63 90.10 91.39 7,296,039 -0.51(-0.55%)
Feb 07, 2019 91.72 92.11 90.56 91.90 9,368,688 -0.51(-0.55%)
Feb 06, 2019 92.49 92.95 92.25 92.40 6,420,558 -0.47(-0.50%)
Feb 05, 2019 92.98 93.16 92.25 92.87 7,610,257 -0.20(-0.22%)
Feb 04, 2019 91.33 93.08 90.40 93.07 10,247,883 +1.06(+1.16%)
Feb 01, 2019 90.67 92.69 90.63 92.00 14,067,798 +2.89(+3.24%)
Jan 31, 2019 88.45 89.70 88.13 89.11 14,418,044 +1.27(+1.45%)
Jan 30, 2019 87.46 88.34 87.04 87.84 10,216,038 +0.92(+1.06%)
Jan 29, 2019 87.85 88.10 86.87 86.92 6,894,317 -0.26(-0.30%)
Jan 28, 2019 86.98 87.50 86.33 87.19 8,860,079 -0.82(-0.93%)
Jan 25, 2019 88.65 89.21 87.82 88.00 8,058,592 -0.23(-0.26%)
Jan 24, 2019 86.30 88.47 86.21 88.23 10,895,858 +1.65(+1.90%)
Jan 23, 2019 87.35 87.58 85.82 86.58 7,799,007 -0.74(-0.85%)
Jan 22, 2019 87.92 88.18 87.01 87.32 9,317,188 -1.58(-1.77%)
Jan 18, 2019 88.60 89.11 87.88 88.89 12,070,648 +1.87(+2.15%)
Jan 17, 2019 86.08 87.28 85.63 87.02 5,669,828 +0.44(+0.50%)
Jan 16, 2019 86.61 87.30 86.45 86.59 7,189,358 -0.56(-0.64%)
Jan 15, 2019 87.04 87.88 86.67 87.15 5,417,015 +0.31(+0.36%)
Jan 14, 2019 86.54 87.32 86.34 86.84 7,876,020 -0.64(-0.73%)
Jan 11, 2019 87.83 87.87 86.80 87.47 5,778,909 -0.71(-0.80%)
Jan 10, 2019 87.45 88.32 86.83 88.18 7,744,075 +0.14(+0.16%)
Jan 09, 2019 87.59 88.61 87.40 88.04 9,123,318 +1.17(+1.34%)
Jan 08, 2019 88.14 88.44 86.80 86.87 7,066,762 -0.38(-0.44%)
Jan 07, 2019 86.32 87.78 85.44 87.25 7,310,937 +1.12(+1.30%)
Jan 04, 2019 85.72 86.27 85.09 86.14 10,231,746 +1.75(+2.07%)
Jan 03, 2019 86.32 86.50 84.00 84.39 8,190,370 -1.65(-1.92%)
Jan 02, 2019 83.43 86.80 83.24 86.03 8,087,316 +1.48(+1.75%)
Dec 31, 2018 84.84 85.68 83.83 84.56 8,117,774 +0.11(+0.13%)
Dec 28, 2018 85.23 85.78 84.04 84.45 8,292,491 -0.52(-0.61%)
Dec 27, 2018 81.98 84.98 81.52 84.97 13,188,546 +1.50(+1.80%)
Dec 26, 2018 79.16 83.47 77.90 83.47 13,867,972 +4.97(+6.34%)
Dec 24, 2018 80.29 80.95 78.43 78.50 7,229,909 -2.50(-3.09%)
Dec 21, 2018 80.54 83.12 79.99 81.00 25,619,184 -0.60(-0.73%)
Dec 20, 2018 83.02 84.00 80.98 81.60 14,775,385 -2.22(-2.64%)
Dec 19, 2018 85.43 87.05 83.24 83.81 13,470,217 -1.48(-1.74%)
Dec 18, 2018 87.54 88.02 84.68 85.30 12,126,639 -2.11(-2.41%)
Dec 17, 2018 88.17 89.36 86.94 87.40 9,175,303 -1.07(-1.21%)
Dec 14, 2018 89.39 90.01 88.07 88.48 7,970,847 -1.64(-1.82%)
Dec 13, 2018 89.50 90.41 88.85 90.12 8,717,017 +0.25(+0.28%)
Dec 12, 2018 91.02 91.50 89.83 89.87 10,151,653 +0.12(+0.13%)
Dec 11, 2018 90.36 90.64 88.57 89.75 7,628,646 +0.41(+0.46%)
Dec 10, 2018 89.62 90.13 86.80 89.34 9,873,623 -0.43(-0.48%)
Dec 07, 2018 91.40 93.04 89.53 89.77 11,726,360 -0.33(-0.36%)
Dec 06, 2018 89.65 90.27 87.85 90.09 13,717,179 -1.03(-1.13%)
Dec 04, 2018 93.74 94.12 90.99 91.13 10,663,134 -2.67(-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.