Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 98.17 98.80 97.29 97.47 9,626,812 -1.06(-1.08%)
Mar 30, 2021 98.65 99.37 98.21 98.53 6,755,608 -0.92(-0.93%)
Mar 29, 2021 98.97 100.02 98.31 99.45 8,106,375 -0.52(-0.52%)
Mar 26, 2021 99.10 100.03 98.00 99.97 10,557,850 +2.24(+2.29%)
Mar 25, 2021 95.57 97.90 94.94 97.73 11,973,902 +0.34(+0.35%)
Mar 24, 2021 95.79 98.37 95.72 97.38 11,854,781 +2.54(+2.68%)
Mar 23, 2021 94.36 97.01 93.65 94.84 15,890,789 -0.53(-0.56%)
Mar 22, 2021 95.86 97.20 95.16 95.37 13,447,623 -0.78(-0.81%)
Mar 19, 2021 96.68 97.56 95.56 96.16 19,880,056 -0.69(-0.71%)
Mar 18, 2021 99.53 100.02 96.46 96.84 14,240,441 -3.64(-3.62%)
Mar 17, 2021 99.72 100.97 99.15 100.48 9,856,075 +0.36(+0.36%)
Mar 16, 2021 100.95 101.27 99.60 100.12 12,575,246 -2.43(-2.37%)
Mar 15, 2021 103.74 104.08 101.28 102.55 11,276,938 -1.22(-1.17%)
Mar 12, 2021 103.84 104.83 102.98 103.77 11,751,348 +0.34(+0.33%)
Mar 11, 2021 103.85 104.69 103.14 103.42 11,804,859 -0.17(-0.16%)
Mar 10, 2021 102.16 104.18 102.03 103.59 18,689,388 +1.74(+1.71%)
Mar 09, 2021 101.45 102.95 100.34 101.85 20,434,682 -0.23(-0.23%)
Mar 08, 2021 102.18 102.71 100.51 102.08 19,381,414 +0.70(+0.69%)
Mar 05, 2021 99.36 101.50 98.73 101.38 25,413,948 +4.19(+4.31%)
Mar 04, 2021 97.08 100.06 95.92 97.20 24,651,022 +0.85(+0.88%)
Mar 03, 2021 96.31 98.36 96.17 96.35 16,075,376 +1.07(+1.12%)
Mar 02, 2021 94.80 96.09 94.60 95.28 11,438,888 +0.36(+0.38%)
Mar 01, 2021 95.30 96.55 94.31 94.92 11,224,196 +1.91(+2.05%)
Feb 26, 2021 93.11 94.00 90.79 93.01 15,539,986 -2.19(-2.30%)
Feb 25, 2021 97.57 97.63 94.49 95.20 14,194,774 -0.89(-0.93%)
Feb 24, 2021 93.18 96.77 92.84 96.09 17,318,384 +3.42(+3.69%)
Feb 23, 2021 92.98 93.16 90.04 92.67 15,986,035 +1.15(+1.26%)
Feb 22, 2021 90.21 92.68 89.72 91.51 14,158,445 +2.41(+2.70%)
Feb 19, 2021 88.48 89.65 88.04 89.11 9,583,463 +0.74(+0.84%)
Feb 18, 2021 88.86 89.09 87.71 88.36 9,709,229 -0.86(-0.96%)
Feb 17, 2021 88.75 89.96 87.62 89.22 15,425,570 +2.59(+3.00%)
Feb 16, 2021 86.55 87.30 86.14 86.62 15,017,483 +1.74(+2.05%)
Feb 12, 2021 83.95 85.05 83.78 84.88 8,567,984 +0.49(+0.58%)
Feb 11, 2021 84.72 84.78 82.62 84.40 9,345,592 -0.46(-0.54%)
Feb 10, 2021 83.81 84.92 83.09 84.86 9,559,226 +1.43(+1.72%)
Feb 09, 2021 83.55 83.71 82.37 83.42 8,287,811 -0.48(-0.57%)
Feb 08, 2021 82.81 84.42 82.55 83.90 10,776,365 +2.04(+2.49%)
Feb 05, 2021 82.49 82.98 81.30 81.87 8,741,345 +0.24(+0.29%)
Feb 04, 2021 82.09 82.22 80.66 81.63 8,617,169 +0.04(+0.04%)
Feb 03, 2021 79.84 81.98 79.69 81.59 10,088,426 +1.74(+2.18%)
Feb 02, 2021 80.72 81.05 79.36 79.85 10,065,023 +0.60(+0.75%)
Feb 01, 2021 78.65 80.07 77.56 79.25 8,801,227 +1.11(+1.42%)
Jan 29, 2021 79.29 80.10 77.89 78.14 16,027,544 -3.50(-4.29%)
Jan 28, 2021 81.32 82.68 80.94 81.65 8,885,125 +0.75(+0.93%)
Jan 27, 2021 80.28 82.87 79.56 80.89 11,085,863 -1.06(-1.30%)
Jan 26, 2021 84.56 85.21 81.87 81.96 8,528,436 -1.41(-1.69%)
Jan 25, 2021 83.10 83.49 81.93 83.37 8,377,538 -0.76(-0.90%)
Jan 22, 2021 82.91 84.41 82.39 84.13 8,516,084 -0.26(-0.30%)
Jan 21, 2021 86.08 86.82 83.66 84.39 11,331,051 -3.09(-3.53%)
Jan 20, 2021 87.13 87.64 86.49 87.48 9,521,762 +0.80(+0.92%)
Jan 19, 2021 85.75 87.16 85.56 86.68 10,424,117 +2.22(+2.63%)
Jan 15, 2021 86.41 86.50 84.11 84.46 11,169,824 -3.12(-3.56%)
Jan 14, 2021 86.16 88.34 86.02 87.58 15,205,355 +2.05(+2.40%)
Jan 13, 2021 85.48 85.77 84.32 85.53 10,598,511 -0.08(-0.10%)
Jan 12, 2021 84.98 86.14 84.11 85.61 11,907,166 +1.60(+1.90%)
Jan 11, 2021 81.74 84.47 81.23 84.01 11,595,579 +0.48(+0.57%)
Jan 08, 2021 84.45 84.77 82.96 83.53 12,159,402 +0.79(+0.95%)
Jan 07, 2021 82.90 83.30 81.91 82.75 10,115,445 +0.39(+0.47%)
Jan 06, 2021 81.63 83.26 80.54 82.36 15,165,252 +2.57(+3.22%)
Jan 05, 2021 78.41 81.83 78.25 79.79 14,609,237 +2.10(+2.70%)
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.