Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.86 108.52 107.64 107.84 6,210,103 -0.07(-0.07%)
Dec 30, 2021 108.55 109.07 107.83 107.91 6,544,296 -0.48(-0.44%)
Dec 29, 2021 108.51 109.03 107.78 108.39 7,570,762 -0.56(-0.51%)
Dec 28, 2021 109.04 109.67 108.47 108.95 7,090,885 -0.21(-0.19%)
Dec 27, 2021 106.66 109.19 106.05 109.16 8,428,987 +2.19(+2.04%)
Dec 23, 2021 107.06 108.36 106.96 106.97 8,070,925 +0.26(+0.24%)
Dec 22, 2021 106.06 107.22 105.14 106.72 9,079,376 +0.61(+0.57%)
Dec 21, 2021 105.15 106.66 105.03 106.11 12,367,285 +1.67(+1.60%)
Dec 20, 2021 102.79 104.48 101.75 104.44 14,649,041 +0.05(+0.04%)
Dec 17, 2021 106.52 107.02 104.33 104.39 24,949,678 -2.79(-2.61%)
Dec 16, 2021 106.77 108.61 106.52 107.18 12,340,629 +0.99(+0.93%)
Dec 15, 2021 106.89 106.89 104.73 106.19 12,044,594 -0.61(-0.57%)
Dec 14, 2021 106.36 107.44 106.11 106.80 13,319,901 +0.31(+0.29%)
Dec 13, 2021 107.94 108.30 106.24 106.49 9,283,750 -2.26(-2.08%)
Dec 10, 2021 109.29 109.54 107.40 108.75 9,892,683 +0.18(+0.17%)
Dec 09, 2021 108.30 108.98 108.05 108.56 9,065,070 -0.28(-0.26%)
Dec 08, 2021 108.79 109.59 108.12 108.85 9,606,025 +0.49(+0.45%)
Dec 07, 2021 107.74 109.04 107.73 108.36 12,422,630 +1.58(+1.48%)
Dec 06, 2021 106.56 107.93 105.72 106.78 10,699,396 +1.64(+1.56%)
Dec 03, 2021 107.28 107.52 104.38 105.14 11,369,204 -0.67(-0.63%)
Dec 02, 2021 104.07 106.32 102.86 105.81 12,401,845 +2.79(+2.71%)
Dec 01, 2021 105.63 106.65 103.00 103.01 13,388,622 -0.71(-0.68%)
Nov 30, 2021 104.25 106.18 103.33 103.72 26,602,034 -1.82(-1.72%)
Nov 29, 2021 106.91 107.67 105.41 105.54 13,059,467 +0.31(+0.30%)
Nov 26, 2021 104.16 105.52 103.50 105.23 12,908,219 -2.46(-2.29%)
Nov 24, 2021 107.34 108.43 107.22 107.69 9,250,821 +0.82(+0.77%)
Nov 23, 2021 105.85 107.37 105.73 106.87 11,281,330 +2.20(+2.10%)
Nov 22, 2021 102.94 105.85 102.78 104.68 10,824,656 +1.84(+1.79%)
Nov 19, 2021 103.39 103.98 102.09 102.84 14,732,344 -2.33(-2.22%)
Nov 18, 2021 105.54 105.56 104.98 105.17 9,114,240 -0.89(-0.84%)
Nov 17, 2021 105.56 107.08 105.36 106.06 12,084,395 -0.48(-0.45%)
Nov 16, 2021 106.39 107.27 106.16 106.54 11,497,930 +0.42(+0.39%)
Nov 15, 2021 104.42 106.24 103.81 106.12 12,134,501 +2.35(+2.27%)
Nov 12, 2021 103.38 103.84 103.19 103.77 9,558,040 +0.06(+0.06%)
Nov 11, 2021 103.20 104.17 103.17 103.71 8,053,261 +0.01(+0.01%)
Nov 10, 2021 105.16 103.70 11,335,007 -1.68(-1.59%)
Nov 09, 2021 104.72 105.49 103.98 105.38 12,041,763 +0.77(+0.74%)
Nov 08, 2021 104.55 105.37 104.19 104.61 8,471,050 +0.37(+0.36%)
Nov 05, 2021 103.81 104.52 103.50 104.23 8,932,613 +1.12(+1.08%)
Nov 04, 2021 103.76 103.80 102.57 103.12 10,646,271 +0.45(+0.44%)
Nov 03, 2021 101.99 102.90 101.72 102.66 11,465,203 -0.74(-0.72%)
Nov 02, 2021 103.72 103.73 102.84 103.41 10,125,479 -0.64(-0.61%)
Nov 01, 2021 104.50 104.11 103.61 104.04 12,353,018 +0.04(+0.03%)
Oct 29, 2021 104.31 104.73 102.79 104.01 16,835,862 +1.25(+1.21%)
Oct 28, 2021 101.36 102.90 101.36 102.76 8,293,575 +0.95(+0.94%)
Oct 27, 2021 102.85 103.18 101.43 101.81 10,011,394 -1.84(-1.78%)
Oct 26, 2021 103.54 103.65 8,217,673 +0.23(+0.22%)
Oct 25, 2021 103.13 103.88 102.93 103.42 10,563,649 +0.95(+0.93%)
Oct 22, 2021 101.94 102.54 101.25 102.47 9,548,100 +0.96(+0.95%)
Oct 21, 2021 102.39 102.48 100.72 101.51 10,316,631 -1.29(-1.25%)
Oct 20, 2021 100.92 102.81 100.64 102.80 11,897,814 +1.33(+1.31%)
Oct 19, 2021 100.07 101.47 99.74 101.47 11,401,280 +1.94(+1.95%)
Oct 18, 2021 100.13 100.30 98.98 99.53 11,752,124 -0.05(-0.05%)
Oct 15, 2021 99.72 99.95 99.41 99.57 10,972,864 +0.73(+0.74%)
Oct 14, 2021 98.91 99.16 98.21 98.85 8,421,279 +0.93(+0.95%)
Oct 13, 2021 96.99 98.42 96.73 97.92 10,150,259 +0.58(+0.60%)
Oct 12, 2021 97.19 97.73 96.45 97.34 9,999,277 +0.02(+0.02%)
Oct 11, 2021 99.53 99.59 97.13 97.32 10,780,148 -0.84(-0.85%)
Oct 08, 2021 97.03 98.50 96.84 98.16 11,653,843 +2.15(+2.24%)
Oct 07, 2021 95.94 96.57 95.58 96.00 9,720,380 +0.68(+0.71%)
Oct 06, 2021 94.64 95.70 94.10 95.32 11,701,041 -0.84(-0.88%)
Oct 05, 2021 96.33 97.90 95.77 96.17 14,324,604 +1.04(+1.09%)
Oct 04, 2021 95.39 96.17 94.58 95.13 14,642,662 +0.35(+0.37%)
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.