Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 115.86 116.36 115.32 116.14 7,176,762 -0.22(-0.19%)
Oct 30, 2019 118.18 118.18 115.52 116.36 4,690,092 -1.77(-1.50%)
Oct 29, 2019 117.97 119.07 117.69 118.13 4,548,353 -0.35(-0.30%)
Oct 28, 2019 119.08 119.51 117.64 118.48 5,076,245 -0.19(-0.16%)
Oct 25, 2019 117.77 118.85 117.69 118.67 3,369,100 +1.09(+0.93%)
Oct 24, 2019 118.47 118.81 117.31 117.58 3,893,173 -0.40(-0.34%)
Oct 23, 2019 117.40 118.02 116.78 117.98 4,159,341 +0.18(+0.15%)
Oct 22, 2019 116.63 118.56 116.49 117.80 4,129,749 +1.19(+1.02%)
Oct 21, 2019 115.55 116.75 115.55 116.61 4,153,612 +1.87(+1.63%)
Oct 18, 2019 115.14 115.58 114.74 114.74 5,679,800 -0.61(-0.53%)
Oct 17, 2019 115.61 116.06 114.92 115.35 3,837,822 +0.24(+0.21%)
Oct 16, 2019 116.23 116.66 115.08 115.11 3,651,648 -1.20(-1.03%)
Oct 15, 2019 115.85 117.62 115.80 116.31 3,744,071 +0.13(+0.11%)
Oct 14, 2019 115.58 116.39 115.45 116.18 2,589,741 +0.03(+0.03%)
Oct 11, 2019 115.69 117.03 115.36 116.15 5,181,600 +1.56(+1.36%)
Oct 10, 2019 113.53 114.79 113.30 114.59 3,920,090 +1.45(+1.28%)
Oct 09, 2019 112.59 114.51 112.30 113.14 4,700,330 +1.43(+1.28%)
Oct 08, 2019 112.11 112.75 111.61 111.71 6,067,721 -1.55(-1.37%)
Oct 07, 2019 113.96 114.75 113.23 113.26 4,774,379 -0.59(-0.52%)
Oct 04, 2019 113.60 114.00 112.55 113.85 4,883,800 +0.70(+0.62%)
Oct 03, 2019 112.06 113.19 110.42 113.15 5,671,758 +0.86(+0.77%)
Oct 02, 2019 115.06 115.11 111.62 112.29 9,942,658 -3.72(-3.21%)
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.