Chevron Corp (NY: CVX )

175.93 -5.10 (-2.82%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.64 98.03 95.77 95.87 14,761,380 -3.56(-3.58%)
Apr 29, 2021 98.98 100.13 98.36 99.43 10,466,432 +1.56(+1.60%)
Apr 28, 2021 96.30 98.46 96.15 97.87 9,371,659 +2.34(+2.45%)
Apr 27, 2021 94.70 95.90 94.42 95.52 7,416,026 +1.10(+1.16%)
Apr 26, 2021 94.19 95.50 94.18 94.43 6,062,111 -0.03(-0.03%)
Apr 23, 2021 94.04 95.03 93.68 94.45 7,271,080 +0.56(+0.59%)
Apr 22, 2021 95.68 95.68 93.82 93.90 12,500,072 -1.66(-1.73%)
Apr 21, 2021 93.32 95.79 93.14 95.55 8,883,822 +1.30(+1.38%)
Apr 20, 2021 95.64 95.79 93.49 94.25 10,518,504 -1.80(-1.87%)
Apr 19, 2021 95.96 96.57 95.07 96.04 7,598,841 +0.28(+0.29%)
Apr 16, 2021 96.55 97.07 95.27 95.77 8,020,121 -0.43(-0.44%)
Apr 15, 2021 96.74 96.98 95.74 96.19 8,450,666 -0.79(-0.82%)
Apr 14, 2021 95.48 97.97 95.43 96.98 10,959,727 +1.89(+1.99%)
Apr 13, 2021 94.46 95.43 94.21 95.10 7,342,631 +0.43(+0.45%)
Apr 12, 2021 96.43 96.60 94.42 94.67 8,435,038 -1.06(-1.11%)
Apr 09, 2021 95.91 96.44 94.97 95.73 7,701,884 -0.09(-0.10%)
Apr 08, 2021 96.29 96.38 94.94 95.82 8,903,210 -1.09(-1.12%)
Apr 07, 2021 96.24 97.26 96.04 96.91 8,277,584 +0.57(+0.59%)
Apr 06, 2021 96.97 97.74 96.22 96.34 8,734,902 -0.87(-0.89%)
Apr 05, 2021 98.34 98.43 96.89 97.21 9,344,357 -1.15(-1.17%)
Apr 01, 2021 97.63 98.46 96.93 98.36 9,155,455 +0.89(+0.92%)
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%)
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.