Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 109.50 111.53 108.53 108.95 25,326,056 -1.91(-1.72%)
Nov 29, 2021 112.30 113.10 110.72 110.86 12,433,064 +0.33(+0.30%)
Nov 26, 2021 109.41 110.84 108.71 110.53 12,289,071 -2.59(-2.29%)
Nov 24, 2021 112.75 113.90 112.62 113.11 8,807,102 +0.86(+0.77%)
Nov 23, 2021 111.19 112.78 111.06 112.26 10,740,216 +2.31(+2.10%)
Nov 22, 2021 108.12 111.19 107.96 109.95 10,305,447 +1.93(+1.79%)
Nov 19, 2021 108.60 109.22 107.24 108.02 14,025,701 -2.45(-2.22%)
Nov 18, 2021 110.86 110.88 110.27 110.47 8,677,072 -0.94(-0.84%)
Nov 17, 2021 110.88 112.48 110.67 111.41 11,504,762 -0.50(-0.45%)
Nov 16, 2021 111.75 112.67 111.51 111.91 10,946,427 +0.44(+0.39%)
Nov 15, 2021 109.69 111.59 109.04 111.47 11,552,464 +2.47(+2.27%)
Nov 12, 2021 108.59 109.07 108.39 109.00 9,099,584 +0.07(+0.06%)
Nov 11, 2021 108.40 109.42 108.37 108.93 7,666,983 +0.01(+0.01%)
Nov 10, 2021 110.46 108.92 10,791,318 -1.77(-1.59%)
Nov 09, 2021 109.99 110.80 109.22 110.69 11,464,174 +0.81(+0.74%)
Nov 08, 2021 109.82 110.68 109.44 109.88 8,064,732 +0.39(+0.36%)
Nov 05, 2021 109.04 109.78 108.71 109.48 8,504,156 +1.17(+1.08%)
Nov 04, 2021 108.99 109.03 107.74 108.31 10,135,618 +0.48(+0.44%)
Nov 03, 2021 107.13 108.08 106.84 107.83 10,915,270 -0.78(-0.72%)
Nov 02, 2021 108.95 108.96 108.03 108.62 9,639,806 -0.67(-0.61%)
Nov 01, 2021 109.76 109.35 108.83 109.28 11,760,500 +0.04(+0.03%)
Oct 29, 2021 109.57 110.01 107.97 109.25 16,028,322 +1.31(+1.21%)
Oct 28, 2021 106.47 108.08 106.47 107.94 7,895,770 +1.00(+0.94%)
Oct 27, 2021 108.03 108.38 106.54 106.94 9,531,193 -1.94(-1.78%)
Oct 26, 2021 108.76 108.87 7,823,508 +0.24(+0.22%)
Oct 25, 2021 108.33 109.11 108.11 108.64 10,056,959 +1.00(+0.93%)
Oct 22, 2021 107.08 107.71 106.35 107.63 9,090,121 +1.01(+0.95%)
Oct 21, 2021 107.55 107.64 105.79 106.62 9,821,790 -1.35(-1.25%)
Oct 20, 2021 106.00 107.99 105.71 107.98 11,327,130 +1.39(+1.31%)
Oct 19, 2021 105.11 106.58 104.77 106.58 10,854,412 +2.04(+1.95%)
Oct 18, 2021 105.17 105.35 103.97 104.54 11,188,428 -0.05(-0.05%)
Oct 15, 2021 104.74 104.99 104.42 104.59 10,446,546 +0.76(+0.73%)
Oct 14, 2021 103.89 104.16 103.16 103.83 8,017,348 +0.97(+0.95%)
Oct 13, 2021 101.88 103.38 101.60 102.85 9,663,398 +0.61(+0.60%)
Oct 12, 2021 102.09 102.65 101.31 102.24 9,519,658 +0.02(+0.02%)
Oct 11, 2021 104.54 104.61 102.03 102.22 10,263,073 -0.88(-0.85%)
Oct 08, 2021 101.92 103.46 101.72 103.10 11,094,862 +2.26(+2.24%)
Oct 07, 2021 100.77 101.43 100.40 100.84 9,254,137 +0.72(+0.72%)
Oct 06, 2021 99.41 100.52 98.84 100.12 11,139,795 -0.89(-0.88%)
Oct 05, 2021 101.18 102.83 100.59 101.01 13,637,518 +1.09(+1.09%)
Oct 04, 2021 100.19 101.01 99.34 99.92 13,940,320 +0.37(+0.37%)
Oct 01, 2021 97.53 99.75 97.21 99.55 11,375,927 +2.75(+2.84%)
Sep 30, 2021 98.68 98.71 96.80 96.80 16,059,801 -1.79(-1.82%)
Sep 29, 2021 98.48 99.47 97.65 98.60 10,759,336 -0.03(-0.03%)
Sep 28, 2021 99.15 100.09 98.17 98.63 16,306,607 +0.37(+0.38%)
Sep 27, 2021 97.89 99.03 97.89 98.25 13,304,268 +2.26(+2.36%)
Sep 24, 2021 95.09 96.35 95.09 95.99 8,620,091 +0.52(+0.54%)
Sep 23, 2021 93.74 95.67 93.27 95.48 10,577,872 +2.31(+2.48%)
Sep 22, 2021 91.83 94.26 91.83 93.17 13,930,583 +2.66(+2.94%)
Sep 21, 2021 91.19 91.50 89.72 90.51 11,483,890 +0.07(+0.07%)
Sep 20, 2021 90.31 90.89 89.04 90.44 16,549,419 -1.89(-2.05%)
Sep 17, 2021 92.66 93.87 91.96 92.33 16,777,308 -0.53(-0.58%)
Sep 16, 2021 93.82 94.07 92.47 92.86 11,126,524 -0.88(-0.94%)
Sep 15, 2021 92.55 94.02 92.55 93.74 12,178,230 +1.95(+2.12%)
Sep 14, 2021 93.87 94.22 91.58 91.79 16,027,573 -1.69(-1.81%)
Sep 13, 2021 92.76 94.19 92.76 93.48 12,049,947 +1.81(+1.98%)
Sep 10, 2021 93.13 93.19 91.50 91.67 11,547,554 +0.07(+0.07%)
Sep 09, 2021 91.50 93.15 90.98 91.60 10,707,053 -0.37(-0.40%)
Sep 08, 2021 93.03 93.96 91.94 91.98 11,290,450 -0.64(-0.69%)
Sep 07, 2021 92.58 93.49 92.31 92.61 9,681,549 -0.41(-0.44%)
Sep 03, 2021 92.94 93.92 92.94 93.03 9,536,181 -0.21(-0.23%)
Sep 02, 2021 92.21 93.88 92.13 93.24 12,932,434 +1.91(+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.