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 (%)
Oct 31, 2019 99.58 100.01 99.12 99.82 8,349,848 -0.19(-0.19%)
Oct 30, 2019 101.58 101.58 99.29 100.01 5,456,717 -1.52(-1.50%)
Oct 29, 2019 101.40 102.34 101.16 101.53 5,291,809 -0.30(-0.30%)
Oct 28, 2019 102.35 102.72 101.11 101.83 5,905,989 -0.16(-0.16%)
Oct 25, 2019 101.22 102.15 101.16 102.00 3,919,800 +0.94(+0.93%)
Oct 24, 2019 101.83 102.12 100.83 101.06 4,529,536 -0.34(-0.34%)
Oct 23, 2019 100.91 101.44 100.37 101.41 4,839,211 +0.16(+0.15%)
Oct 22, 2019 100.24 101.90 100.12 101.25 4,804,782 +1.02(+1.02%)
Oct 21, 2019 99.32 100.35 99.32 100.23 4,832,546 +1.61(+1.63%)
Oct 18, 2019 98.96 99.34 98.62 98.62 6,608,199 -0.52(-0.53%)
Oct 17, 2019 99.37 99.75 98.77 99.14 4,465,138 +0.21(+0.21%)
Oct 16, 2019 99.90 100.27 98.91 98.94 4,248,532 -1.03(-1.03%)
Oct 15, 2019 99.57 101.09 99.53 99.97 4,356,063 +0.11(+0.11%)
Oct 14, 2019 99.34 100.04 99.23 99.86 3,013,050 +0.03(+0.03%)
Oct 11, 2019 99.44 100.59 99.15 99.83 6,028,565 +1.34(+1.36%)
Oct 10, 2019 97.58 98.66 97.38 98.49 4,560,853 +1.25(+1.28%)
Oct 09, 2019 96.77 98.42 96.52 97.24 5,468,628 +1.23(+1.28%)
Oct 08, 2019 96.36 96.91 95.93 96.02 7,059,528 -1.33(-1.37%)
Oct 07, 2019 97.95 98.63 97.32 97.35 5,554,781 -0.51(-0.52%)
Oct 04, 2019 97.64 97.98 96.74 97.86 5,682,087 +0.60(+0.62%)
Oct 03, 2019 96.32 97.29 94.91 97.25 6,598,842 +0.74(+0.77%)
Oct 02, 2019 98.89 98.94 95.94 96.51 11,567,848 -3.20(-3.21%)
Oct 01, 2019 102.51 102.68 99.60 99.71 8,381,186 -2.23(-2.18%)
Sep 30, 2019 101.84 102.64 101.77 101.94 7,252,141 +0.00(+0.00%)
Sep 27, 2019 102.72 103.36 101.81 101.94 7,970,373 -1.34(-1.30%)
Sep 26, 2019 105.94 106.15 103.18 103.28 9,480,109 -2.88(-2.71%)
Sep 25, 2019 106.13 106.71 105.64 106.16 4,399,326 -0.20(-0.19%)
Sep 24, 2019 107.16 107.20 105.91 106.36 7,385,809 -1.00(-0.93%)
Sep 23, 2019 106.19 107.44 106.19 107.35 5,774,750 +0.50(+0.47%)
Sep 20, 2019 106.58 107.28 106.30 106.85 12,244,912 +0.57(+0.53%)
Sep 19, 2019 107.24 107.41 106.08 106.29 4,723,944 -0.45(-0.42%)
Sep 18, 2019 106.19 106.76 105.74 106.73 5,663,009 +0.25(+0.23%)
Sep 17, 2019 106.68 107.11 105.34 106.48 8,562,203 -0.20(-0.19%)
Sep 16, 2019 107.32 107.67 105.69 106.68 12,429,862 +2.25(+2.16%)
Sep 13, 2019 105.08 105.14 104.21 104.43 5,683,833 +0.07(+0.07%)
Sep 12, 2019 103.17 105.02 102.76 104.36 6,769,292 +0.12(+0.12%)
Sep 11, 2019 105.04 105.70 103.46 104.24 6,409,792 -0.49(-0.47%)
Sep 10, 2019 103.34 105.97 103.07 104.73 10,155,639 +2.11(+2.06%)
Sep 09, 2019 102.06 102.82 101.92 102.62 5,872,183 +0.97(+0.96%)
Sep 06, 2019 100.99 101.80 100.90 101.64 5,326,884 +0.53(+0.53%)
Sep 05, 2019 101.43 102.34 100.79 101.11 6,276,638 +0.34(+0.33%)
Sep 04, 2019 100.71 101.89 100.71 100.78 5,363,164 +0.84(+0.84%)
Sep 03, 2019 99.51 99.99 98.46 99.94 6,599,759 -1.25(-1.23%)
Aug 30, 2019 101.41 102.26 100.76 101.18 5,678,946 +0.17(+0.17%)
Aug 29, 2019 100.73 101.29 100.20 101.01 5,197,462 +0.59(+0.59%)
Aug 28, 2019 100.06 100.73 99.60 100.42 4,839,355 +0.86(+0.86%)
Aug 27, 2019 99.94 100.59 98.88 99.56 4,931,257 +0.08(+0.08%)
Aug 26, 2019 99.69 99.89 99.01 99.48 4,615,131 +0.48(+0.49%)
Aug 23, 2019 100.12 101.47 98.28 99.00 8,905,560 -2.19(-2.17%)
Aug 22, 2019 101.99 102.06 100.95 101.19 5,077,030 -0.13(-0.13%)
Aug 21, 2019 101.24 101.61 100.85 101.32 5,327,230 +1.50(+1.51%)
Aug 20, 2019 100.67 100.73 99.41 99.81 5,992,834 -1.01(-1.01%)
Aug 19, 2019 100.67 101.27 100.53 100.83 7,497,310 +1.29(+1.30%)
Aug 16, 2019 100.05 100.26 99.15 99.54 7,258,920 +0.04(+0.04%)
Aug 15, 2019 99.74 100.25 98.23 99.50 7,372,877 -0.67(-0.67%)
Aug 14, 2019 102.11 102.59 100.12 100.17 8,433,696 -3.96(-3.80%)
Aug 13, 2019 102.95 104.39 102.35 104.12 6,889,590 +0.71(+0.68%)
Aug 12, 2019 104.65 104.76 102.87 103.42 3,713,319 -0.73(-0.70%)
Aug 09, 2019 104.74 105.40 103.70 104.15 5,937,734 -0.69(-0.66%)
Aug 08, 2019 101.66 104.92 101.60 104.84 10,422,446 +3.51(+3.47%)
Aug 07, 2019 100.01 101.91 99.50 101.33 8,055,912 -0.24(-0.23%)
Aug 06, 2019 101.00 101.69 100.09 101.56 7,978,606 +2.02(+2.03%)
Aug 05, 2019 101.40 102.56 99.92 99.54 10,130,541 -3.17(-3.09%)
Aug 02, 2019 103.61 104.25 100.25 102.71 10,609,427 -0.01(-0.01%)
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.