Skip to main content

Chevron Corp (NY: CVX )

144.09 +0.69 (+0.48%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.07 103.96 101.16 101.55 27,171,394 -1.78(-1.72%)
Nov 29, 2021 104.67 105.42 103.20 103.33 13,338,977 +0.31(+0.30%)
Nov 26, 2021 101.98 103.31 101.33 103.02 13,184,492 -2.41(-2.29%)
Nov 24, 2021 105.09 106.16 104.97 105.43 9,448,815 +0.80(+0.77%)
Nov 23, 2021 103.63 105.12 103.52 104.63 11,522,783 +2.15(+2.10%)
Nov 22, 2021 100.78 103.63 100.63 102.48 11,056,335 +1.80(+1.79%)
Nov 19, 2021 101.22 101.80 99.95 100.68 15,047,659 -2.28(-2.22%)
Nov 18, 2021 103.33 103.35 102.78 102.97 9,309,311 -0.87(-0.84%)
Nov 17, 2021 103.35 104.84 103.16 103.84 12,343,036 -0.47(-0.45%)
Nov 16, 2021 104.16 105.02 103.94 104.31 11,744,018 +0.41(+0.39%)
Nov 15, 2021 102.24 104.02 101.63 103.90 12,394,213 +2.30(+2.27%)
Nov 12, 2021 101.21 101.66 101.03 101.60 9,762,609 +0.06(+0.06%)
Nov 11, 2021 101.04 101.99 101.01 101.53 8,225,624 +0.01(+0.01%)
Nov 10, 2021 102.96 101.53 11,577,608 -1.64(-1.59%)
Nov 09, 2021 102.52 103.28 101.80 103.17 12,299,491 +0.76(+0.74%)
Nov 08, 2021 102.36 103.16 102.00 102.41 8,652,354 +0.36(+0.36%)
Nov 05, 2021 101.63 102.33 101.33 102.05 9,123,796 +1.09(+1.08%)
Nov 04, 2021 101.59 101.62 100.42 100.96 10,874,132 +0.45(+0.44%)
Nov 03, 2021 99.85 100.74 99.59 100.51 11,710,591 -0.73(-0.72%)
Nov 02, 2021 101.55 101.56 100.69 101.24 10,342,193 -0.62(-0.61%)
Nov 01, 2021 102.31 101.92 101.44 101.86 12,617,408 +0.04(+0.04%)
Oct 29, 2021 102.13 102.54 100.64 101.83 17,196,198 +1.22(+1.21%)
Oct 28, 2021 99.24 100.74 99.24 100.61 8,471,081 +0.93(+0.94%)
Oct 27, 2021 100.70 101.02 99.30 99.67 10,225,666 -1.81(-1.78%)
Oct 26, 2021 101.37 101.48 8,393,555 +0.22(+0.22%)
Oct 25, 2021 100.97 101.70 100.77 101.26 10,789,741 +0.93(+0.93%)
Oct 22, 2021 99.81 100.39 99.12 100.32 9,752,456 +0.94(+0.95%)
Oct 21, 2021 100.24 100.33 98.61 99.38 10,537,437 -1.26(-1.25%)
Oct 20, 2021 98.80 100.65 98.53 100.64 12,152,461 +1.30(+1.31%)
Oct 19, 2021 97.98 99.35 97.65 99.35 11,645,300 +1.90(+1.95%)
Oct 18, 2021 98.03 98.20 96.90 97.44 12,003,652 -0.04(-0.05%)
Oct 15, 2021 97.63 97.86 97.33 97.49 11,207,715 +0.71(+0.74%)
Oct 14, 2021 96.84 97.09 96.15 96.78 8,601,518 +0.91(+0.95%)
Oct 13, 2021 94.96 96.36 94.70 95.87 10,367,504 +0.57(+0.60%)
Oct 12, 2021 95.16 95.68 94.43 95.30 10,213,290 +0.02(+0.02%)
Oct 11, 2021 97.44 97.50 95.10 95.28 11,010,874 -0.82(-0.85%)
Oct 08, 2021 95.00 96.44 94.81 96.10 11,903,269 +2.11(+2.24%)
Oct 07, 2021 93.93 94.54 93.58 93.99 9,928,423 +0.67(+0.71%)
Oct 06, 2021 92.66 93.69 92.12 93.32 11,951,477 -0.83(-0.88%)
Oct 05, 2021 94.31 95.85 93.76 94.15 14,631,191 +1.01(+1.09%)
Oct 04, 2021 93.39 94.15 92.60 93.14 14,956,057 +0.35(+0.37%)
Oct 01, 2021 90.91 92.98 90.61 92.79 12,204,813 +2.56(+2.84%)
Sep 30, 2021 91.98 92.01 90.23 90.23 17,229,970 -1.67(-1.82%)
Sep 29, 2021 91.79 92.71 91.02 91.90 11,543,296 -0.03(-0.03%)
Sep 28, 2021 92.42 93.29 91.50 91.93 17,494,758 +0.35(+0.38%)
Sep 27, 2021 91.24 92.30 91.24 91.58 14,273,659 +2.11(+2.36%)
Sep 24, 2021 88.63 89.80 88.63 89.47 9,248,179 +0.48(+0.54%)
Sep 23, 2021 87.37 89.18 86.94 88.99 11,348,609 +2.15(+2.48%)
Sep 22, 2021 85.60 87.85 85.60 86.84 14,945,610 +2.48(+2.94%)
Sep 21, 2021 85.00 85.28 83.63 84.36 12,320,643 +0.06(+0.07%)
Sep 20, 2021 84.17 84.72 82.99 84.30 17,755,264 -1.76(-2.05%)
Sep 17, 2021 86.37 87.50 85.71 86.06 17,999,756 -0.50(-0.58%)
Sep 16, 2021 87.45 87.69 86.19 86.56 11,937,238 -0.82(-0.94%)
Sep 15, 2021 86.26 87.63 86.26 87.37 13,065,575 +1.81(+2.12%)
Sep 14, 2021 87.50 87.82 85.36 85.56 17,195,394 -1.57(-1.81%)
Sep 13, 2021 86.46 87.79 86.46 87.13 12,927,945 +1.69(+1.98%)
Sep 10, 2021 86.81 86.86 85.28 85.44 12,388,946 +0.06(+0.07%)
Sep 09, 2021 85.28 86.82 84.80 85.38 11,487,203 -0.35(-0.40%)
Sep 08, 2021 86.72 87.58 85.69 85.73 12,113,108 -0.60(-0.69%)
Sep 07, 2021 86.29 87.14 86.04 86.33 10,386,978 -0.38(-0.44%)
Sep 03, 2021 86.63 87.54 86.63 86.71 10,231,018 -0.20(-0.23%)
Sep 02, 2021 85.95 87.50 85.87 86.90 13,874,733 +1.78(+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.