Chevron Corp (NY: CVX )

100.30 USD -2.30 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 125.19 125.19 125.19 0 -0.39(-0.31%)
Dec 28, 2017 125.69 125.89 125.29 125.58 2,191,821 +0.03(+0.02%)
Dec 27, 2017 125.96 126.20 125.13 125.55 3,451,719 -0.43(-0.34%)
Dec 26, 2017 125.23 126.14 125.05 125.98 3,348,096 +1.00(+0.80%)
Dec 22, 2017 124.85 125.65 124.57 124.98 4,735,086 +0.16(+0.13%)
Dec 21, 2017 121.39 125.35 121.07 124.82 10,108,132 +3.93(+3.25%)
Dec 20, 2017 120.28 121.30 119.65 120.89 6,284,012 +1.05(+0.88%)
Dec 19, 2017 120.32 120.75 119.51 119.84 4,599,323 +0.14(+0.12%)
Dec 18, 2017 119.92 121.29 119.62 119.70 4,654,119 -0.03(-0.03%)
Dec 15, 2017 120.44 120.47 119.51 119.73 11,226,856 +0.20(+0.17%)
Dec 14, 2017 119.81 120.28 119.50 119.53 3,736,920 -0.40(-0.33%)
Dec 13, 2017 119.43 120.17 118.68 119.93 4,399,535 +0.25(+0.21%)
Dec 12, 2017 119.68 120.74 119.56 119.68 4,300,171 -0.74(-0.61%)
Dec 11, 2017 120.29 121.11 120.12 120.42 5,929,676 +0.50(+0.42%)
Dec 08, 2017 119.96 120.24 119.10 119.92 4,122,205 +0.29(+0.24%)
Dec 07, 2017 119.50 120.10 118.96 119.63 4,908,470 +0.02(+0.02%)
Dec 06, 2017 119.99 120.88 119.52 119.61 4,852,512 -0.78(-0.65%)
Dec 05, 2017 120.54 121.40 120.15 120.39 4,380,517 -0.45(-0.37%)
Dec 04, 2017 119.81 122.30 119.37 120.84 7,366,342 +1.33(+1.11%)
Dec 01, 2017 119.81 120.46 119.11 119.51 6,832,215 +0.52(+0.44%)
Nov 30, 2017 117.26 119.15 117.23 118.99 7,896,508 +1.81(+1.54%)
Nov 29, 2017 116.20 117.25 115.83 117.18 3,660,778 +0.73(+0.63%)
Nov 28, 2017 115.92 116.81 115.74 116.45 4,004,644 +0.86(+0.74%)
Nov 27, 2017 115.85 116.03 115.24 115.59 4,490,338 -0.92(-0.79%)
Nov 24, 2017 116.55 116.85 116.31 116.51 1,744,165 +0.60(+0.52%)
Nov 22, 2017 115.49 116.78 115.32 115.91 3,950,984 +0.74(+0.64%)
Nov 21, 2017 115.14 115.86 114.92 115.17 4,592,441 +0.45(+0.39%)
Nov 20, 2017 114.77 115.03 114.44 114.72 4,634,154 +0.01(+0.01%)
Nov 17, 2017 114.67 114.99 113.90 114.71 4,337,473 +0.14(+0.12%)
Nov 16, 2017 115.25 115.82 114.38 114.57 5,888,731 -1.88(-1.61%)
Nov 15, 2017 116.21 117.23 116.07 116.45 5,370,738 -0.47(-0.40%)
Nov 14, 2017 116.82 117.25 116.25 116.92 6,996,414 -0.31(-0.26%)
Nov 13, 2017 117.22 117.76 116.68 117.23 4,278,822 +0.05(+0.04%)
Nov 10, 2017 116.71 117.31 116.10 117.18 5,156,898 -0.06(-0.05%)
Nov 09, 2017 115.90 117.50 115.62 117.24 5,103,222 +0.57(+0.49%)
Nov 08, 2017 116.78 117.15 115.90 116.67 5,092,845 -0.57(-0.49%)
Nov 07, 2017 117.38 118.00 116.48 117.24 5,219,423 +0.20(+0.17%)
Nov 06, 2017 115.37 117.15 114.99 117.04 5,949,454 +2.05(+1.78%)
Nov 03, 2017 115.48 115.75 114.73 114.99 4,101,836 -0.34(-0.29%)
Nov 02, 2017 116.21 116.47 114.71 115.33 4,329,604 -0.57(-0.49%)
Nov 01, 2017 116.30 116.97 115.35 115.90 5,030,245 +0.01(+0.01%)
Oct 31, 2017 114.45 116.38 113.82 115.89 7,154,843 +1.50(+1.31%)
Oct 30, 2017 113.17 115.10 112.84 114.39 7,517,822 +0.85(+0.75%)
Oct 27, 2017 116.13 116.40 112.57 113.54 14,534,096 -4.90(-4.14%)
Oct 26, 2017 118.78 119.00 118.14 118.44 4,092,252 +0.00(+0.00%)
Oct 25, 2017 119.00 119.44 118.14 118.44 4,552,552 -0.79(-0.66%)
Oct 24, 2017 119.48 119.92 119.07 119.23 4,472,414 +0.30(+0.25%)
Oct 23, 2017 118.72 119.30 118.45 118.93 3,872,373 +0.29(+0.24%)
Oct 20, 2017 118.61 118.78 118.07 118.64 4,924,257 +0.44(+0.37%)
Oct 19, 2017 118.06 118.74 117.95 118.20 4,576,638 +0.05(+0.04%)
Oct 18, 2017 119.40 120.02 117.99 118.15 5,505,082 -2.07(-1.72%)
Oct 17, 2017 120.23 120.74 119.83 120.22 4,844,293 +0.09(+0.07%)
Oct 16, 2017 119.84 120.89 119.43 120.13 5,500,552 +0.97(+0.81%)
Oct 13, 2017 119.79 120.00 119.11 119.16 4,640,071 +0.02(+0.02%)
Oct 12, 2017 118.49 119.65 118.31 119.14 3,929,579 -0.19(-0.16%)
Oct 11, 2017 119.21 119.52 118.58 119.33 3,926,135 +0.53(+0.45%)
Oct 10, 2017 118.40 119.82 118.29 118.80 5,683,026 +1.09(+0.93%)
Oct 09, 2017 117.34 118.08 117.01 117.71 2,951,938 +0.68(+0.58%)
Oct 06, 2017 117.95 118.15 116.80 117.03 3,533,322 -1.55(-1.31%)
Oct 05, 2017 117.45 118.69 117.33 118.58 5,470,900 +1.00(+0.85%)
Oct 04, 2017 117.82 117.87 117.13 117.58 3,443,437 -0.24(-0.20%)
Oct 03, 2017 117.08 118.25 117.01 117.82 3,892,189 +0.39(+0.33%)
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.