Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 94.92 96.26 94.57 95.63 13,435,657 +1.37(+1.45%)
Jan 30, 2019 93.86 94.79 93.40 94.26 9,519,959 +0.98(+1.06%)
Jan 29, 2019 94.28 94.54 93.23 93.28 6,424,566 -0.28(-0.30%)
Jan 28, 2019 93.34 93.89 92.64 93.56 8,256,389 -0.88(-0.93%)
Jan 25, 2019 95.14 95.74 94.24 94.44 7,509,512 -0.24(-0.26%)
Jan 24, 2019 92.61 94.94 92.51 94.68 10,153,458 +1.77(+1.90%)
Jan 23, 2019 93.73 93.98 92.10 92.91 7,267,614 -0.79(-0.85%)
Jan 22, 2019 94.35 94.63 93.38 93.70 8,682,353 -1.69(-1.77%)
Jan 18, 2019 95.08 95.63 94.30 95.39 11,248,203 +2.01(+2.15%)
Jan 17, 2019 92.38 93.66 91.89 93.38 5,283,509 +0.47(+0.50%)
Jan 16, 2019 92.94 93.68 92.77 92.92 6,699,505 -0.60(-0.64%)
Jan 15, 2019 93.40 94.31 93.01 93.52 5,047,921 +0.33(+0.36%)
Jan 14, 2019 92.87 93.70 92.65 93.18 7,339,380 -0.68(-0.73%)
Jan 11, 2019 94.25 94.29 93.14 93.87 5,385,158 -0.76(-0.80%)
Jan 10, 2019 93.84 94.78 93.18 94.63 7,216,426 +0.15(+0.16%)
Jan 09, 2019 93.99 95.09 93.79 94.48 8,501,692 +1.25(+1.34%)
Jan 08, 2019 94.59 94.91 93.14 93.23 6,585,261 -0.41(-0.44%)
Jan 07, 2019 92.63 94.19 91.68 93.63 6,812,800 +1.20(+1.30%)
Jan 04, 2019 91.98 92.58 91.31 92.43 9,534,596 +1.88(+2.07%)
Jan 03, 2019 92.63 92.83 90.14 90.56 7,632,312 -1.77(-1.92%)
Jan 02, 2019 89.53 93.15 89.33 92.33 7,536,279 +1.58(+1.75%)
Dec 31, 2018 91.04 91.95 89.96 90.74 7,564,662 +0.12(+0.13%)
Dec 28, 2018 91.46 92.05 90.18 90.62 7,727,474 -0.56(-0.61%)
Dec 27, 2018 87.97 91.19 87.48 91.18 12,289,932 +1.61(+1.80%)
Dec 26, 2018 84.95 89.57 83.59 89.57 12,923,065 +5.34(+6.34%)
Dec 24, 2018 86.16 86.87 84.17 84.23 6,737,292 -2.69(-3.09%)
Dec 21, 2018 86.43 89.20 85.84 86.92 23,873,598 -0.64(-0.73%)
Dec 20, 2018 89.09 90.14 86.90 87.56 13,768,650 -2.38(-2.64%)
Dec 19, 2018 91.67 93.41 89.33 89.94 12,552,412 -1.59(-1.74%)
Dec 18, 2018 93.94 94.45 90.87 91.53 11,300,379 -2.26(-2.41%)
Dec 17, 2018 94.62 95.90 93.30 93.79 8,550,135 -1.15(-1.21%)
Dec 14, 2018 95.93 96.60 94.51 94.94 7,427,746 -1.76(-1.82%)
Dec 13, 2018 96.05 97.02 95.34 96.70 8,123,075 +0.27(+0.28%)
Dec 12, 2018 97.68 98.19 96.40 96.44 9,459,960 +0.13(+0.13%)
Dec 11, 2018 96.97 97.27 95.04 96.31 7,108,862 +0.44(+0.46%)
Dec 10, 2018 96.17 96.72 93.14 95.87 9,200,874 -0.46(-0.48%)
Dec 07, 2018 98.08 99.84 96.08 96.33 10,927,374 -0.35(-0.36%)
Dec 06, 2018 96.20 96.87 94.28 96.68 12,782,547 -1.11(-1.13%)
Dec 04, 2018 100.59 101.00 97.64 97.79 9,936,592 -2.86(-2.84%)
Dec 03, 2018 100.73 102.12 100.14 100.65 9,781,233 +1.44(+1.45%)
Nov 30, 2018 98.46 99.43 98.17 99.21 8,047,824 +0.08(+0.08%)
Nov 29, 2018 98.38 99.87 98.21 99.13 7,694,420 +0.59(+0.60%)
Nov 28, 2018 95.90 98.66 95.42 98.54 8,131,444 +2.44(+2.54%)
Nov 27, 2018 95.54 96.47 95.27 96.10 7,599,571 +0.19(+0.20%)
Nov 26, 2018 95.59 96.29 95.10 95.90 7,787,632 +1.15(+1.21%)
Nov 23, 2018 95.67 96.10 93.51 94.75 6,687,177 -3.31(-3.38%)
Nov 21, 2018 98.06 98.06 98.06 0 +1.23(+1.27%)
Nov 20, 2018 99.46 99.67 95.95 96.84 9,570,699 -2.77(-2.78%)
Nov 19, 2018 98.54 99.66 98.34 99.61 6,363,064 +0.30(+0.30%)
Nov 16, 2018 98.01 99.48 97.81 99.31 8,040,870 +1.76(+1.80%)
Nov 15, 2018 94.80 97.66 94.02 97.55 8,653,903 +1.96(+2.05%)
Nov 14, 2018 96.54 97.30 94.94 95.59 8,203,854 +0.31(+0.32%)
Nov 13, 2018 96.89 97.37 95.02 95.28 8,288,207 -1.69(-1.74%)
Nov 12, 2018 99.87 100.25 96.78 96.97 12,760,329 -1.75(-1.77%)
Nov 09, 2018 97.65 99.43 96.95 98.72 7,948,514 +0.12(+0.13%)
Nov 08, 2018 99.66 100.67 98.26 98.59 11,210,604 -1.25(-1.25%)
Nov 07, 2018 99.12 100.05 98.31 99.84 5,870,078 +1.63(+1.66%)
Nov 06, 2018 98.10 98.65 97.35 98.21 6,383,182 -0.03(-0.03%)
Nov 05, 2018 96.33 98.85 96.31 98.25 9,702,088 +3.48(+3.67%)
Nov 02, 2018 94.87 96.73 93.44 94.77 11,973,981 +2.94(+3.20%)
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.