Skip to main content

Chevron Corp (NY: CVX )

157.31 +0.96 (+0.61%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.84 108.49 107.61 107.81 6,211,577 -0.07(-0.07%)
Dec 30, 2021 108.53 109.04 107.80 107.89 6,545,850 -0.48(-0.44%)
Dec 29, 2021 108.48 109.00 107.76 108.36 7,572,560 -0.56(-0.52%)
Dec 28, 2021 109.02 109.64 108.44 108.92 7,092,569 -0.21(-0.19%)
Dec 27, 2021 106.64 109.16 106.03 109.13 8,430,989 +2.19(+2.04%)
Dec 23, 2021 107.04 108.33 106.94 106.95 8,072,842 +0.26(+0.24%)
Dec 22, 2021 106.04 107.20 105.11 106.69 9,081,531 +0.61(+0.57%)
Dec 21, 2021 105.13 106.64 105.00 106.08 12,370,221 +1.67(+1.60%)
Dec 20, 2021 102.77 104.46 101.73 104.41 14,652,520 +0.05(+0.04%)
Dec 17, 2021 106.50 106.99 104.30 104.37 24,955,602 -2.79(-2.61%)
Dec 16, 2021 106.75 108.58 106.50 107.16 12,343,559 +0.99(+0.93%)
Dec 15, 2021 106.86 106.86 104.71 106.17 12,047,454 -0.61(-0.57%)
Dec 14, 2021 106.33 107.41 106.08 106.77 13,323,063 +0.31(+0.29%)
Dec 13, 2021 107.91 108.27 106.21 106.46 9,285,954 -2.26(-2.08%)
Dec 10, 2021 109.26 109.51 107.37 108.72 9,895,032 +0.18(+0.17%)
Dec 09, 2021 108.27 108.96 108.02 108.54 9,067,222 -0.28(-0.26%)
Dec 08, 2021 108.77 109.57 108.10 108.82 9,608,306 +0.49(+0.45%)
Dec 07, 2021 107.71 109.02 107.71 108.33 12,425,580 +1.58(+1.48%)
Dec 06, 2021 106.53 107.90 105.70 106.75 10,701,936 +1.64(+1.57%)
Dec 03, 2021 107.25 107.49 104.35 105.11 11,371,904 -0.67(-0.63%)
Dec 02, 2021 104.04 106.30 102.83 105.78 12,404,790 +2.79(+2.71%)
Dec 01, 2021 105.61 106.62 102.98 102.99 13,391,801 -0.71(-0.68%)
Nov 30, 2021 104.23 106.16 103.30 103.69 26,608,350 -1.82(-1.72%)
Nov 29, 2021 106.88 107.65 105.39 105.51 13,062,568 +0.31(+0.30%)
Nov 26, 2021 104.14 105.50 103.47 105.20 12,911,284 -2.46(-2.29%)
Nov 24, 2021 107.31 108.41 107.20 107.66 9,253,018 +0.82(+0.76%)
Nov 23, 2021 105.83 107.34 105.71 106.85 11,284,008 +2.20(+2.10%)
Nov 22, 2021 102.91 105.83 102.76 104.65 10,827,227 +1.84(+1.79%)
Nov 19, 2021 103.36 103.95 102.07 102.81 14,735,842 -2.33(-2.22%)
Nov 18, 2021 105.51 105.53 104.95 105.15 9,116,404 -0.89(-0.84%)
Nov 17, 2021 105.53 107.06 105.34 106.04 12,087,264 -0.48(-0.45%)
Nov 16, 2021 106.36 107.24 106.13 106.52 11,500,661 +0.42(+0.39%)
Nov 15, 2021 104.40 106.22 103.78 106.10 12,137,383 +2.35(+2.27%)
Nov 12, 2021 103.36 103.81 103.16 103.75 9,560,310 +0.06(+0.06%)
Nov 11, 2021 103.17 104.14 103.15 103.68 8,055,174 +0.01(+0.01%)
Nov 10, 2021 105.14 103.67 11,337,699 -1.68(-1.59%)
Nov 09, 2021 104.69 105.46 103.95 105.35 12,044,623 +0.77(+0.74%)
Nov 08, 2021 104.53 105.34 104.16 104.58 8,473,062 +0.37(+0.36%)
Nov 05, 2021 103.78 104.49 103.47 104.21 8,934,734 +1.12(+1.08%)
Nov 04, 2021 103.74 103.77 102.55 103.09 10,648,800 +0.45(+0.44%)
Nov 03, 2021 101.97 102.87 101.69 102.64 11,467,926 -0.74(-0.72%)
Nov 02, 2021 103.70 103.71 102.82 103.38 10,127,884 -0.64(-0.61%)
Nov 01, 2021 104.47 104.08 103.58 104.02 12,355,952 +0.04(+0.03%)
Oct 29, 2021 104.29 104.71 102.77 103.98 16,839,860 +1.24(+1.21%)
Oct 28, 2021 101.34 102.87 101.34 102.74 8,295,545 +0.95(+0.94%)
Oct 27, 2021 102.83 103.16 101.40 101.78 10,013,772 -1.84(-1.78%)
Oct 26, 2021 103.52 103.63 8,219,625 +0.23(+0.22%)
Oct 25, 2021 103.11 103.86 102.90 103.40 10,566,158 +0.95(+0.93%)
Oct 22, 2021 101.92 102.52 101.22 102.45 9,550,367 +0.96(+0.95%)
Oct 21, 2021 102.36 102.45 100.69 101.48 10,319,082 -1.29(-1.26%)
Oct 20, 2021 100.89 102.78 100.61 102.77 11,900,640 +1.33(+1.31%)
Oct 19, 2021 100.05 101.45 99.72 101.45 11,403,988 +1.94(+1.95%)
Oct 18, 2021 100.10 100.28 98.95 99.50 11,754,915 -0.05(-0.05%)
Oct 15, 2021 99.70 99.93 99.39 99.55 10,975,471 +0.73(+0.74%)
Oct 14, 2021 98.89 99.14 98.19 98.82 8,423,279 +0.93(+0.95%)
Oct 13, 2021 96.97 98.40 96.71 97.90 10,152,670 +0.58(+0.60%)
Oct 12, 2021 97.17 97.71 96.43 97.32 10,001,652 +0.02(+0.02%)
Oct 11, 2021 99.50 99.57 97.11 97.30 10,782,708 -0.84(-0.85%)
Oct 08, 2021 97.01 98.48 96.82 98.13 11,656,611 +2.15(+2.24%)
Oct 07, 2021 95.92 96.54 95.56 95.98 9,722,688 +0.68(+0.71%)
Oct 06, 2021 94.62 95.68 94.07 95.30 11,703,820 -0.84(-0.88%)
Oct 05, 2021 96.31 97.88 95.74 96.14 14,328,006 +1.04(+1.09%)
Oct 04, 2021 95.36 96.14 94.55 95.11 14,646,140 +0.35(+0.37%)
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.