Skip to main content

Chevron Corp (NY: CVX )

145.96 +2.00 (+1.39%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.04 103.93 101.14 101.52 27,177,846 -1.78(-1.72%)
Nov 29, 2021 104.64 105.39 103.18 103.30 13,342,144 +0.30(+0.30%)
Nov 26, 2021 101.95 103.28 101.31 103.00 13,187,622 -2.41(-2.29%)
Nov 24, 2021 105.07 106.14 104.95 105.41 9,451,059 +0.80(+0.76%)
Nov 23, 2021 103.61 105.09 103.49 104.61 11,525,519 +2.15(+2.10%)
Nov 22, 2021 100.76 103.61 100.61 102.46 11,058,960 +1.80(+1.79%)
Nov 19, 2021 101.20 101.77 99.93 100.66 15,051,232 -2.28(-2.22%)
Nov 18, 2021 103.30 103.32 102.75 102.94 9,311,521 -0.87(-0.84%)
Nov 17, 2021 103.32 104.81 103.13 103.82 12,345,966 -0.47(-0.45%)
Nov 16, 2021 104.13 105.00 103.91 104.28 11,746,808 +0.41(+0.39%)
Nov 15, 2021 102.21 103.99 101.61 103.88 12,397,158 +2.30(+2.27%)
Nov 12, 2021 101.19 101.64 101.00 101.57 9,764,928 +0.06(+0.06%)
Nov 11, 2021 101.01 101.96 100.98 101.51 8,227,578 +0.01(+0.01%)
Nov 10, 2021 102.93 101.50 11,580,358 -1.64(-1.59%)
Nov 09, 2021 102.50 103.25 101.78 103.15 12,302,413 +0.76(+0.74%)
Nov 08, 2021 102.34 103.14 101.98 102.39 8,654,410 +0.36(+0.36%)
Nov 05, 2021 101.61 102.30 101.31 102.03 9,125,963 +1.09(+1.08%)
Nov 04, 2021 101.56 101.60 100.40 100.93 10,876,715 +0.45(+0.44%)
Nov 03, 2021 99.83 100.72 99.56 100.49 11,713,373 -0.73(-0.72%)
Nov 02, 2021 101.53 101.54 100.67 101.22 10,344,650 -0.62(-0.61%)
Nov 01, 2021 102.28 101.90 101.41 101.84 12,620,406 +0.04(+0.04%)
Oct 29, 2021 102.11 102.51 100.61 101.80 17,200,282 +1.22(+1.21%)
Oct 28, 2021 99.22 100.72 99.22 100.58 8,473,094 +0.93(+0.94%)
Oct 27, 2021 100.67 100.99 99.28 99.65 10,228,095 -1.80(-1.78%)
Oct 26, 2021 101.35 101.46 8,395,549 +0.22(+0.22%)
Oct 25, 2021 100.95 101.68 100.75 101.23 10,792,304 +0.93(+0.93%)
Oct 22, 2021 99.78 100.37 99.10 100.30 9,754,773 +0.94(+0.95%)
Oct 21, 2021 100.22 100.31 98.58 99.36 10,539,940 -1.26(-1.25%)
Oct 20, 2021 98.78 100.63 98.50 100.62 12,155,348 +1.30(+1.31%)
Oct 19, 2021 97.95 99.32 97.63 99.32 11,648,066 +1.90(+1.95%)
Oct 18, 2021 98.01 98.18 96.88 97.42 12,006,504 -0.04(-0.05%)
Oct 15, 2021 97.61 97.83 97.30 97.46 11,210,377 +0.71(+0.74%)
Oct 14, 2021 96.81 97.06 96.13 96.75 8,603,561 +0.91(+0.95%)
Oct 13, 2021 94.94 96.33 94.68 95.85 10,369,967 +0.57(+0.60%)
Oct 12, 2021 95.13 95.66 94.40 95.28 10,215,717 +0.02(+0.02%)
Oct 11, 2021 97.42 97.48 95.07 95.26 11,013,490 -0.82(-0.85%)
Oct 08, 2021 94.97 96.41 94.79 96.08 11,906,096 +2.11(+2.24%)
Oct 07, 2021 93.91 94.52 93.56 93.97 9,930,782 +0.67(+0.71%)
Oct 06, 2021 92.64 93.67 92.10 93.30 11,954,316 -0.83(-0.88%)
Oct 05, 2021 94.29 95.83 93.74 94.13 14,634,667 +1.01(+1.09%)
Oct 04, 2021 93.36 94.13 92.57 93.12 14,959,610 +0.35(+0.37%)
Oct 01, 2021 90.88 92.96 90.59 92.77 12,207,713 +2.56(+2.84%)
Sep 30, 2021 91.96 91.99 90.21 90.21 17,234,062 -1.67(-1.82%)
Sep 29, 2021 91.77 92.69 91.00 91.88 11,546,038 -0.03(-0.03%)
Sep 28, 2021 92.40 93.27 91.48 91.91 17,498,914 +0.35(+0.38%)
Sep 27, 2021 91.22 92.28 91.22 91.56 14,277,050 +2.11(+2.36%)
Sep 24, 2021 88.61 89.78 88.61 89.45 9,250,376 +0.48(+0.54%)
Sep 23, 2021 87.35 89.16 86.92 88.97 11,351,305 +2.15(+2.48%)
Sep 22, 2021 85.58 87.83 85.58 86.82 14,949,161 +2.48(+2.94%)
Sep 21, 2021 84.98 85.26 83.61 84.34 12,323,570 +0.06(+0.07%)
Sep 20, 2021 84.15 84.69 82.97 84.28 17,759,482 -1.76(-2.05%)
Sep 17, 2021 86.35 87.48 85.69 86.04 18,004,032 -0.50(-0.58%)
Sep 16, 2021 87.42 87.66 86.17 86.54 11,940,074 -0.82(-0.94%)
Sep 15, 2021 86.24 87.61 86.24 87.35 13,068,679 +1.81(+2.12%)
Sep 14, 2021 87.48 87.80 85.34 85.54 17,199,478 -1.57(-1.81%)
Sep 13, 2021 86.44 87.77 86.44 87.11 12,931,016 +1.69(+1.98%)
Sep 10, 2021 86.78 86.84 85.26 85.42 12,391,889 +0.06(+0.07%)
Sep 09, 2021 85.26 86.80 84.78 85.36 11,489,932 -0.35(-0.40%)
Sep 08, 2021 86.70 87.56 85.67 85.71 12,115,986 -0.60(-0.69%)
Sep 07, 2021 86.27 87.12 86.02 86.30 10,389,445 -0.38(-0.44%)
Sep 03, 2021 86.61 87.52 86.61 86.69 10,233,449 -0.20(-0.23%)
Sep 02, 2021 85.93 87.48 85.85 86.88 13,878,029 +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.