Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 104.70 104.86 103.19 103.78 6,313,078 +0.13(+0.13%)
Mar 28, 2019 103.29 103.76 103.08 103.64 4,816,444 +0.19(+0.19%)
Mar 27, 2019 104.45 104.87 102.80 103.45 4,424,845 -1.13(-1.08%)
Mar 26, 2019 104.27 105.23 103.94 104.58 4,842,717 +1.04(+1.01%)
Mar 25, 2019 103.56 103.92 103.04 103.53 4,555,005 -0.17(-0.16%)
Mar 22, 2019 105.18 105.22 103.37 103.70 6,868,703 -2.33(-2.20%)
Mar 21, 2019 105.20 106.12 104.90 106.03 5,994,836 +0.99(+0.94%)
Mar 20, 2019 105.34 106.44 105.04 105.05 7,963,038 -0.50(-0.47%)
Mar 19, 2019 106.62 106.93 105.09 105.55 6,049,798 -0.51(-0.48%)
Mar 18, 2019 105.49 106.26 105.45 106.05 6,631,541 +0.48(+0.46%)
Mar 15, 2019 104.96 105.66 104.76 105.57 12,403,597 +0.60(+0.57%)
Mar 14, 2019 105.11 105.70 104.87 104.97 6,108,691 -0.06(-0.06%)
Mar 13, 2019 104.97 105.25 104.38 105.03 5,587,551 +0.65(+0.62%)
Mar 12, 2019 104.33 105.28 103.94 104.38 7,339,937 +0.23(+0.23%)
Mar 11, 2019 103.52 104.64 103.41 104.15 7,227,150 +1.69(+1.64%)
Mar 08, 2019 101.18 102.72 100.42 102.46 8,325,604 -0.27(-0.26%)
Mar 07, 2019 103.98 104.05 102.53 102.73 8,545,120 -1.34(-1.29%)
Mar 06, 2019 103.77 105.06 103.03 104.07 9,020,984 +0.20(+0.19%)
Mar 05, 2019 102.67 103.92 102.44 103.87 8,715,151 +0.99(+0.96%)
Mar 04, 2019 103.35 103.49 101.56 102.88 8,898,572 +0.08(+0.07%)
Mar 01, 2019 101.42 102.81 101.24 102.81 9,191,388 +2.06(+2.05%)
Feb 28, 2019 101.10 101.23 99.82 100.74 7,604,374 -0.42(-0.42%)
Feb 27, 2019 101.34 102.18 101.00 101.16 6,278,914 +0.12(+0.12%)
Feb 26, 2019 100.94 101.91 100.83 101.05 6,463,880 +0.27(+0.27%)
Feb 25, 2019 100.60 101.45 100.57 100.78 6,168,134 +0.19(+0.19%)
Feb 22, 2019 101.33 101.48 100.13 100.58 5,362,306 +0.21(+0.21%)
Feb 21, 2019 101.16 101.37 99.74 100.37 6,100,395 -0.96(-0.95%)
Feb 20, 2019 100.52 101.70 100.25 101.33 7,051,364 +0.82(+0.81%)
Feb 19, 2019 100.17 100.98 99.80 100.52 5,077,700 -0.03(-0.03%)
Feb 15, 2019 100.78 100.98 99.91 100.55 7,370,796 +1.00(+1.01%)
Feb 14, 2019 99.72 100.70 99.13 99.55 6,417,385 -0.19(-0.19%)
Feb 13, 2019 99.39 100.42 99.01 99.73 7,115,429 +0.71(+0.72%)
Feb 12, 2019 98.70 99.15 98.10 99.02 6,473,866 +1.48(+1.51%)
Feb 11, 2019 97.53 97.89 97.08 97.55 5,826,086 -0.53(-0.54%)
Feb 08, 2019 98.21 98.33 96.69 98.07 6,798,916 -0.54(-0.55%)
Feb 07, 2019 98.43 98.85 97.18 98.61 8,730,344 -0.54(-0.55%)
Feb 06, 2019 99.26 99.75 99.00 99.16 5,983,087 -0.50(-0.50%)
Feb 05, 2019 99.77 99.97 99.00 99.66 7,091,725 -0.22(-0.22%)
Feb 04, 2019 98.01 99.88 97.01 99.87 9,549,634 +1.14(+1.16%)
Feb 01, 2019 97.30 99.47 97.25 98.73 13,109,276 +3.10(+3.24%)
Jan 31, 2019 94.92 96.26 94.57 95.63 13,435,657 +1.37(+1.45%)
Jan 30, 2019 93.86 94.79 93.40 94.26 9,519,959 +0.98(+1.06%)
Jan 29, 2019 94.28 94.54 93.23 93.28 6,424,566 -0.28(-0.30%)
Jan 28, 2019 93.34 93.89 92.64 93.56 8,256,389 -0.88(-0.93%)
Jan 25, 2019 95.14 95.74 94.24 94.44 7,509,512 -0.24(-0.26%)
Jan 24, 2019 92.61 94.94 92.51 94.68 10,153,458 +1.77(+1.90%)
Jan 23, 2019 93.73 93.98 92.10 92.91 7,267,614 -0.79(-0.85%)
Jan 22, 2019 94.35 94.63 93.38 93.70 8,682,353 -1.69(-1.77%)
Jan 18, 2019 95.08 95.63 94.30 95.39 11,248,203 +2.01(+2.15%)
Jan 17, 2019 92.38 93.66 91.89 93.38 5,283,509 +0.47(+0.50%)
Jan 16, 2019 92.94 93.68 92.77 92.92 6,699,505 -0.60(-0.64%)
Jan 15, 2019 93.40 94.31 93.01 93.52 5,047,921 +0.33(+0.36%)
Jan 14, 2019 92.87 93.70 92.65 93.18 7,339,380 -0.68(-0.73%)
Jan 11, 2019 94.25 94.29 93.14 93.87 5,385,158 -0.76(-0.80%)
Jan 10, 2019 93.84 94.78 93.18 94.63 7,216,426 +0.15(+0.16%)
Jan 09, 2019 93.99 95.09 93.79 94.48 8,501,692 +1.25(+1.34%)
Jan 08, 2019 94.59 94.91 93.14 93.23 6,585,261 -0.41(-0.44%)
Jan 07, 2019 92.63 94.19 91.68 93.63 6,812,800 +1.20(+1.30%)
Jan 04, 2019 91.98 92.58 91.31 92.43 9,534,596 +1.88(+2.07%)
Jan 03, 2019 92.63 92.83 90.14 90.56 7,632,312 -1.77(-1.92%)
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.