Skip to main content

Chevron Corp (NY: CVX )

157.51 +1.16 (+0.75%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 92.83 94.95 92.53 94.75 11,951,907 +2.62(+2.84%)
Sep 30, 2021 93.93 93.96 92.14 92.14 16,872,934 -1.71(-1.82%)
Sep 29, 2021 93.74 94.67 92.95 93.85 11,304,098 -0.03(-0.03%)
Sep 28, 2021 94.37 95.26 93.44 93.87 17,132,236 +0.35(+0.38%)
Sep 27, 2021 93.17 94.25 93.17 93.52 13,977,883 +2.15(+2.36%)
Sep 24, 2021 90.50 91.70 90.50 91.37 9,056,540 +0.49(+0.54%)
Sep 23, 2021 89.22 91.06 88.78 90.88 11,113,445 +2.20(+2.48%)
Sep 22, 2021 87.41 89.71 87.41 88.68 14,635,910 +2.53(+2.94%)
Sep 21, 2021 86.80 87.09 85.40 86.14 12,065,337 +0.06(+0.07%)
Sep 20, 2021 85.95 86.51 84.75 86.08 17,387,342 -1.80(-2.05%)
Sep 17, 2021 88.20 89.35 87.52 87.88 17,626,768 -0.51(-0.58%)
Sep 16, 2021 89.30 89.54 88.02 88.39 11,689,876 -0.84(-0.94%)
Sep 15, 2021 88.09 89.49 88.09 89.22 12,794,833 +1.85(+2.12%)
Sep 14, 2021 89.35 89.68 87.17 87.37 16,839,074 -1.61(-1.81%)
Sep 13, 2021 88.29 89.65 88.29 88.98 12,660,055 +1.73(+1.98%)
Sep 10, 2021 88.64 88.70 87.09 87.25 12,132,224 +0.06(+0.07%)
Sep 09, 2021 87.09 88.66 86.60 87.19 11,249,167 -0.35(-0.40%)
Sep 08, 2021 88.55 89.43 87.51 87.54 11,862,103 -0.61(-0.69%)
Sep 07, 2021 88.12 88.98 87.86 88.15 10,171,740 -0.39(-0.44%)
Sep 03, 2021 88.46 89.40 88.46 88.54 10,019,013 -0.20(-0.23%)
Sep 02, 2021 87.77 89.36 87.69 88.74 13,587,223 +1.82(+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.