Skip to main content

Chevron Corp (NY: CVX )

158.05 +1.70 (+1.09%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.15 89.40 87.79 87.91 17,252,880 -1.47(-1.65%)
Aug 30, 2021 90.02 90.21 89.00 89.38 8,946,102 -0.23(-0.25%)
Aug 27, 2021 89.15 90.35 89.07 89.61 11,317,497 +1.29(+1.46%)
Aug 26, 2021 89.13 89.69 88.30 88.32 8,940,544 -1.17(-1.31%)
Aug 25, 2021 88.32 89.68 87.86 89.49 10,283,420 +0.61(+0.68%)
Aug 24, 2021 88.57 89.58 88.47 88.88 9,822,479 +1.01(+1.15%)
Aug 23, 2021 87.29 88.12 87.26 87.87 11,300,361 +2.21(+2.58%)
Aug 20, 2021 84.96 86.19 84.68 85.67 10,686,146 +0.01(+0.01%)
Aug 19, 2021 86.13 86.58 84.36 85.66 19,194,194 -2.19(-2.49%)
Aug 18, 2021 89.65 90.32 87.71 87.85 14,192,520 -2.44(-2.71%)
Aug 17, 2021 89.81 91.14 89.30 90.29 12,974,770 -0.17(-0.19%)
Aug 16, 2021 90.38 90.71 89.55 90.46 10,573,554 -0.93(-1.02%)
Aug 13, 2021 91.63 91.91 91.10 91.39 7,334,898 -0.61(-0.66%)
Aug 12, 2021 92.20 92.55 91.23 92.00 8,231,067 -0.19(-0.20%)
Aug 11, 2021 91.46 92.30 91.07 92.19 7,897,914 +0.69(+0.75%)
Aug 10, 2021 90.30 91.71 90.15 91.50 10,890,793 +1.64(+1.83%)
Aug 09, 2021 90.45 90.87 89.57 89.86 10,309,720 -1.52(-1.67%)
Aug 06, 2021 91.45 91.95 91.07 91.38 7,224,418 +0.65(+0.71%)
Aug 05, 2021 90.48 91.81 90.24 90.74 8,907,973 +0.83(+0.93%)
Aug 04, 2021 90.03 91.34 89.72 89.90 11,589,514 -2.06(-2.24%)
Aug 03, 2021 91.06 92.24 90.24 91.97 9,412,006 +0.87(+0.95%)
Aug 02, 2021 91.50 93.20 91.03 91.10 9,938,133 -0.16(-0.18%)
Jul 30, 2021 92.38 93.27 90.32 91.26 13,717,105 -0.68(-0.74%)
Jul 29, 2021 91.77 92.22 91.37 91.94 9,680,539 +1.25(+1.37%)
Jul 28, 2021 90.44 91.26 89.89 90.69 9,534,407 +0.51(+0.57%)
Jul 27, 2021 89.68 90.28 88.68 90.18 9,295,395 -0.30(-0.34%)
Jul 26, 2021 89.15 90.76 89.13 90.49 11,409,789 +1.87(+2.11%)
Jul 23, 2021 88.56 88.85 87.79 88.61 8,446,248 +0.04(+0.04%)
Jul 22, 2021 89.10 89.11 87.74 88.58 8,582,636 -0.90(-1.00%)
Jul 21, 2021 87.82 90.06 87.57 89.47 12,804,812 +2.95(+3.41%)
Jul 20, 2021 85.95 87.88 85.20 86.52 13,513,048 +0.51(+0.59%)
Jul 19, 2021 85.89 86.90 84.72 86.01 19,390,518 -2.38(-2.70%)
Jul 16, 2021 91.10 91.15 88.14 88.40 13,609,819 -2.40(-2.65%)
Jul 15, 2021 90.58 91.65 90.40 90.80 10,783,446 -0.60(-0.66%)
Jul 14, 2021 93.65 94.40 91.18 91.40 10,280,910 -1.76(-1.89%)
Jul 13, 2021 93.22 93.74 92.52 93.16 7,540,076 -0.31(-0.34%)
Jul 12, 2021 92.83 94.13 92.53 93.47 11,041,634 +0.19(+0.20%)
Jul 09, 2021 92.74 93.43 91.75 93.28 9,559,053 +1.32(+1.43%)
Jul 08, 2021 90.84 92.40 90.73 91.97 9,699,375 -0.30(-0.32%)
Jul 07, 2021 93.13 94.03 91.54 92.26 9,197,611 -0.95(-1.02%)
Jul 06, 2021 94.99 94.99 92.67 93.21 11,301,455 -1.86(-1.96%)
Jul 02, 2021 94.74 95.37 94.15 95.08 7,930,921 -0.13(-0.13%)
Jul 01, 2021 95.86 96.00 94.78 95.20 12,130,210 +1.32(+1.40%)
Jun 30, 2021 93.08 94.01 92.97 93.88 8,843,950 +0.88(+0.94%)
Jun 29, 2021 93.75 94.09 92.87 93.01 8,060,169 -0.21(-0.22%)
Jun 28, 2021 95.62 95.91 92.92 93.21 12,657,599 -2.97(-3.08%)
Jun 25, 2021 96.44 96.86 95.71 96.18 9,039,195 +0.14(+0.15%)
Jun 24, 2021 96.03 96.61 95.34 96.03 9,732,437 +0.78(+0.82%)
Jun 23, 2021 96.23 96.92 95.22 95.25 8,690,722 -0.12(-0.12%)
Jun 22, 2021 94.41 95.87 93.50 95.37 11,405,228 +0.31(+0.33%)
Jun 21, 2021 93.70 95.40 93.16 95.06 15,156,606 +2.71(+2.93%)
Jun 18, 2021 94.34 95.25 92.24 92.35 24,861,448 -3.62(-3.77%)
Jun 17, 2021 98.02 98.58 86.32 95.97 15,994,778 -2.33(-2.37%)
Jun 16, 2021 98.63 99.06 97.61 98.30 10,356,065 -0.56(-0.57%)
Jun 15, 2021 97.17 99.03 97.16 98.87 11,756,140 +2.09(+2.16%)
Jun 14, 2021 96.97 97.67 95.76 96.78 10,096,551 +0.05(+0.06%)
Jun 11, 2021 97.42 97.68 96.68 96.72 8,625,813 -0.45(-0.46%)
Jun 10, 2021 97.76 98.82 96.13 97.17 15,090,164 +0.56(+0.58%)
Jun 09, 2021 97.76 98.18 96.49 96.61 11,329,366 -0.85(-0.87%)
Jun 08, 2021 96.38 97.68 95.28 97.46 11,779,919 +0.88(+0.91%)
Jun 07, 2021 97.18 97.43 96.42 96.58 7,528,639 -0.63(-0.65%)
Jun 04, 2021 97.02 97.41 96.10 97.21 7,474,026 +0.77(+0.80%)
Jun 03, 2021 96.47 96.89 95.51 96.44 9,826,760 -0.44(-0.45%)
Jun 02, 2021 96.10 97.31 95.20 96.88 10,196,518 +1.28(+1.34%)
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.