Skip to main content

Chevron Corp (NY: CVX )

157.56 +1.21 (+0.77%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 87.97 88.16 86.71 86.93 11,619,410 -0.96(-1.10%)
Aug 31, 2021 89.13 89.38 87.77 87.89 17,256,978 -1.47(-1.65%)
Aug 30, 2021 90.00 90.19 88.98 89.36 8,948,227 -0.23(-0.25%)
Aug 27, 2021 89.13 90.33 89.05 89.59 11,320,185 +1.29(+1.46%)
Aug 26, 2021 89.11 89.67 88.28 88.30 8,942,667 -1.17(-1.31%)
Aug 25, 2021 88.30 89.66 87.84 89.47 10,285,863 +0.61(+0.68%)
Aug 24, 2021 88.55 89.56 88.45 88.86 9,824,812 +1.01(+1.15%)
Aug 23, 2021 87.27 88.10 87.24 87.85 11,303,045 +2.21(+2.58%)
Aug 20, 2021 84.94 86.17 84.66 85.64 10,688,684 +0.01(+0.01%)
Aug 19, 2021 86.11 86.56 84.34 85.64 19,198,754 -2.19(-2.49%)
Aug 18, 2021 89.63 90.30 87.69 87.82 14,195,891 -2.44(-2.71%)
Aug 17, 2021 89.79 91.12 89.28 90.27 12,977,852 -0.17(-0.19%)
Aug 16, 2021 90.36 90.69 89.53 90.44 10,576,066 -0.93(-1.02%)
Aug 13, 2021 91.61 91.89 91.08 91.37 7,336,640 -0.61(-0.66%)
Aug 12, 2021 92.18 92.53 91.21 91.98 8,233,022 -0.19(-0.20%)
Aug 11, 2021 91.44 92.28 91.05 92.17 7,899,790 +0.69(+0.75%)
Aug 10, 2021 90.28 91.69 90.13 91.48 10,893,380 +1.64(+1.83%)
Aug 09, 2021 90.43 90.85 89.55 89.84 10,312,169 -1.52(-1.67%)
Aug 06, 2021 91.42 91.93 91.05 91.36 7,226,134 +0.65(+0.71%)
Aug 05, 2021 90.46 91.79 90.21 90.72 8,910,089 +0.83(+0.93%)
Aug 04, 2021 90.01 91.32 89.70 89.88 11,592,266 -2.06(-2.24%)
Aug 03, 2021 91.04 92.22 90.21 91.94 9,414,242 +0.87(+0.95%)
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.