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 (%)
Apr 30, 2018 103.03 103.74 101.43 101.48 9,408,962 -1.22(-1.19%)
Apr 27, 2018 101.79 103.05 101.13 102.70 10,894,656 +1.95(+1.93%)
Apr 26, 2018 99.50 100.82 99.20 100.75 7,723,171 +1.22(+1.22%)
Apr 25, 2018 99.23 99.68 98.24 99.54 6,572,129 +0.15(+0.15%)
Apr 24, 2018 100.87 101.42 98.75 99.39 9,839,107 -0.84(-0.84%)
Apr 23, 2018 98.95 100.26 98.79 100.24 7,536,672 +1.03(+1.04%)
Apr 20, 2018 100.07 100.14 98.52 99.21 9,322,191 -1.14(-1.13%)
Apr 19, 2018 100.55 101.39 99.94 100.34 8,826,770 -0.09(-0.09%)
Apr 18, 2018 99.33 101.30 99.28 100.43 11,258,422 +1.91(+1.94%)
Apr 17, 2018 98.09 98.95 97.79 98.52 7,999,424 +0.62(+0.63%)
Apr 16, 2018 97.82 98.72 97.15 97.90 5,668,837 +0.63(+0.65%)
Apr 13, 2018 96.94 97.97 96.70 97.27 6,790,896 +0.56(+0.58%)
Apr 12, 2018 97.10 97.87 96.24 96.71 8,262,841 -0.02(-0.02%)
Apr 11, 2018 96.27 96.83 95.51 96.72 7,701,647 +0.32(+0.34%)
Apr 10, 2018 95.39 97.19 95.39 96.40 9,429,880 +2.33(+2.47%)
Apr 09, 2018 93.52 95.04 93.18 94.07 8,548,666 +0.99(+1.06%)
Apr 06, 2018 94.40 94.91 91.97 93.08 8,746,731 -2.05(-2.16%)
Apr 05, 2018 93.18 95.62 93.03 95.13 8,724,339 +2.28(+2.45%)
Apr 04, 2018 91.69 93.11 91.19 92.85 7,060,724 -0.28(-0.30%)
Apr 03, 2018 91.26 93.26 90.92 93.14 8,281,615 +2.10(+2.31%)
Apr 02, 2018 92.38 92.78 89.66 91.04 7,678,844 -1.46(-1.58%)
Mar 29, 2018 92.50 92.50 92.50 0 +1.57(+1.73%)
Mar 28, 2018 93.22 93.49 90.89 90.92 8,612,174 -2.08(-2.23%)
Mar 27, 2018 93.88 94.78 92.45 93.00 6,818,845 -0.56(-0.60%)
Mar 26, 2018 92.66 93.75 91.90 93.56 8,468,342 +1.92(+2.10%)
Mar 23, 2018 92.77 93.90 91.41 91.64 7,677,524 -0.58(-0.63%)
Mar 22, 2018 93.72 93.88 92.04 92.22 7,762,419 -2.71(-2.85%)
Mar 21, 2018 93.26 95.80 93.11 94.93 8,420,109 +2.06(+2.22%)
Mar 20, 2018 92.91 93.81 92.82 92.87 5,655,596 +0.49(+0.54%)
Mar 19, 2018 93.33 93.46 91.83 92.38 5,922,269 -1.22(-1.31%)
Mar 16, 2018 93.60 94.24 92.92 93.60 18,381,678 -0.15(-0.16%)
Mar 15, 2018 93.57 94.26 93.07 93.75 5,572,102 +0.36(+0.39%)
Mar 14, 2018 94.88 95.26 93.16 93.38 6,227,405 -1.08(-1.14%)
Mar 13, 2018 95.09 95.86 94.09 94.46 8,374,564 -0.27(-0.28%)
Mar 12, 2018 95.30 95.99 94.54 94.73 8,478,658 -0.35(-0.37%)
Mar 09, 2018 92.72 95.22 92.66 95.08 10,890,577 +3.14(+3.41%)
Mar 08, 2018 92.95 93.07 91.33 91.94 7,497,466 -0.40(-0.43%)
Mar 07, 2018 91.35 92.34 8,210,470 +0.15(+0.17%)
Mar 06, 2018 92.34 93.70 91.67 92.18 9,809,880 +0.41(+0.44%)
Mar 05, 2018 90.36 91.92 90.05 91.78 9,634,582 +1.22(+1.35%)
Mar 02, 2018 90.44 90.99 89.09 90.55 8,146,148 -0.32(-0.36%)
Mar 01, 2018 90.46 92.38 90.01 90.88 9,267,139 +0.10(+0.11%)
Feb 28, 2018 93.29 93.65 90.75 90.78 9,161,270 -1.37(-1.49%)
Feb 27, 2018 93.17 94.13 92.15 92.15 7,470,155 -0.80(-0.86%)
Feb 26, 2018 91.80 93.00 91.53 92.95 9,130,432 +1.63(+1.79%)
Feb 23, 2018 89.59 91.44 89.42 91.32 7,964,771 +2.19(+2.46%)
Feb 22, 2018 89.13 9,163,748 +0.67(+0.76%)
Feb 21, 2018 90.15 90.89 88.46 88.46 8,489,028 -1.56(-1.73%)
Feb 20, 2018 91.07 91.31 89.69 90.02 8,261,885 -0.94(-1.03%)
Feb 16, 2018 90.96 90.96 90.96 0 -0.32(-0.35%)
Feb 15, 2018 91.54 91.67 90.51 91.27 6,661,202 +0.02(+0.02%)
Feb 14, 2018 90.35 91.59 89.47 91.26 8,750,383 +0.27(+0.30%)
Feb 13, 2018 91.02 91.24 89.83 90.98 8,794,197 -0.55(-0.61%)
Feb 12, 2018 92.20 93.04 90.68 91.54 10,406,876 +0.39(+0.42%)
Feb 09, 2018 91.02 92.05 87.94 91.15 13,600,214 +0.96(+1.07%)
Feb 08, 2018 92.49 93.07 90.12 90.19 12,304,978 -2.40(-2.59%)
Feb 07, 2018 94.28 94.57 92.54 92.59 14,355,775 -1.52(-1.61%)
Feb 06, 2018 89.31 94.47 88.95 94.11 22,917,648 +4.36(+4.86%)
Feb 05, 2018 93.96 95.01 86.75 89.75 19,054,918 -5.49(-5.76%)
Feb 02, 2018 99.54 99.54 94.48 95.23 16,414,492 -5.61(-5.57%)
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.