Chevron Corp (NY: CVX )

101.31 USD -0.32 (-0.31%)
Streaming Delayed Price Updated: 9:56 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 124.08 124.82 123.46 124.30 7,460,684 -0.86(-0.69%)
May 30, 2018 122.65 125.67 122.34 125.16 7,124,956 +3.77(+3.11%)
May 29, 2018 121.10 122.43 120.06 121.39 7,385,688 -0.80(-0.65%)
May 25, 2018 122.19 122.19 122.19 0 -4.42(-3.49%)
May 24, 2018 127.40 127.40 125.85 126.61 5,906,166 -2.09(-1.62%)
May 23, 2018 127.09 128.79 126.55 128.70 6,017,238 +0.47(+0.37%)
May 22, 2018 129.09 130.39 128.10 128.23 5,444,059 -1.14(-0.88%)
May 21, 2018 128.79 129.41 128.27 129.37 5,081,227 +1.51(+1.18%)
May 18, 2018 128.92 129.15 127.80 127.86 6,385,824 -1.60(-1.24%)
May 17, 2018 128.76 129.57 128.38 129.46 5,241,608 -0.10(-0.08%)
May 16, 2018 129.29 129.72 128.30 129.56 5,405,091 -0.18(-0.14%)
May 15, 2018 130.24 130.27 129.25 129.74 5,201,339 -0.65(-0.50%)
May 14, 2018 130.25 131.02 129.80 130.39 6,212,225 +0.55(+0.42%)
May 11, 2018 129.39 130.76 128.52 129.84 8,092,259 +1.02(+0.79%)
May 10, 2018 129.69 129.81 128.39 128.82 5,446,016 +0.10(+0.08%)
May 09, 2018 128.42 130.42 128.09 128.72 11,442,408 +2.15(+1.70%)
May 08, 2018 124.93 126.75 123.63 126.57 8,920,199 +1.63(+1.30%)
May 07, 2018 126.59 128.40 124.44 124.94 7,003,907 -0.59(-0.47%)
May 04, 2018 125.21 126.84 124.71 125.53 5,403,118 -0.48(-0.38%)
May 03, 2018 124.59 126.12 123.83 126.01 6,727,398 +0.52(+0.41%)
May 02, 2018 124.20 126.47 124.09 125.49 5,909,018 +0.63(+0.50%)
May 01, 2018 124.03 124.92 123.08 124.86 7,093,719 -0.25(-0.20%)
Apr 30, 2018 127.02 127.90 125.05 125.11 7,631,601 -1.51(-1.19%)
Apr 27, 2018 125.50 127.05 124.68 126.62 8,836,646 +2.40(+1.93%)
Apr 26, 2018 122.67 124.30 122.30 124.22 6,264,257 +1.50(+1.22%)
Apr 25, 2018 122.34 122.90 121.12 122.72 5,330,648 +0.18(+0.15%)
Apr 24, 2018 124.36 125.04 121.75 122.54 7,980,491 -1.04(-0.84%)
Apr 23, 2018 122.00 123.61 121.80 123.58 6,112,988 +1.27(+1.04%)
Apr 20, 2018 123.38 123.46 121.46 122.31 7,561,221 -1.40(-1.13%)
Apr 19, 2018 123.97 125.00 123.21 123.71 7,159,385 -0.11(-0.09%)
Apr 18, 2018 122.46 124.89 122.40 123.82 9,131,696 +2.36(+1.94%)
Apr 17, 2018 120.94 122.00 120.56 121.46 6,488,326 +0.76(+0.63%)
Apr 16, 2018 120.60 121.71 119.77 120.70 4,597,989 +0.78(+0.65%)
Apr 13, 2018 119.52 120.79 119.22 119.92 5,508,090 +0.69(+0.58%)
Apr 12, 2018 119.71 120.67 118.65 119.23 6,701,983 -0.02(-0.02%)
Apr 11, 2018 118.69 119.38 117.75 119.25 6,246,799 +0.40(+0.34%)
Apr 10, 2018 117.60 119.83 117.60 118.85 7,648,567 +2.87(+2.47%)
Apr 09, 2018 115.30 117.17 114.88 115.98 6,933,815 +1.22(+1.06%)
Apr 06, 2018 116.38 117.01 113.39 114.76 7,094,466 -2.53(-2.16%)
Apr 05, 2018 114.88 117.89 114.70 117.29 7,076,304 +2.81(+2.45%)
Apr 04, 2018 113.05 114.79 112.43 114.48 5,726,947 -0.35(-0.30%)
Apr 03, 2018 112.52 114.98 112.09 114.83 6,717,211 +2.59(+2.31%)
Apr 02, 2018 113.89 114.39 110.54 112.24 6,228,304 -1.80(-1.58%)
Mar 29, 2018 114.04 114.04 114.04 0 +1.94(+1.73%)
Mar 28, 2018 114.93 115.26 112.06 112.10 6,985,327 -2.56(-2.23%)
Mar 27, 2018 115.75 116.86 113.98 114.66 5,530,759 -0.69(-0.60%)
Mar 26, 2018 114.24 115.58 113.30 115.35 6,868,665 +2.37(+2.10%)
Mar 23, 2018 114.37 115.77 112.70 112.98 6,227,233 -0.72(-0.63%)
Mar 22, 2018 115.55 115.74 113.48 113.70 6,296,091 -3.34(-2.85%)
Mar 21, 2018 114.98 118.11 114.80 117.04 6,829,543 +2.54(+2.22%)
Mar 20, 2018 114.55 115.66 114.43 114.50 4,587,249 +0.61(+0.54%)
Mar 19, 2018 115.07 115.23 113.22 113.89 4,803,547 -1.51(-1.31%)
Mar 16, 2018 115.40 116.19 114.56 115.40 14,909,362 -0.18(-0.16%)
Mar 15, 2018 115.36 116.21 114.75 115.58 4,519,527 +0.45(+0.39%)
Mar 14, 2018 116.98 117.45 114.86 115.13 5,051,043 -1.33(-1.14%)
Mar 13, 2018 117.23 118.18 116.00 116.46 6,792,602 -0.33(-0.28%)
Mar 12, 2018 117.50 118.35 116.56 116.79 6,877,032 -0.43(-0.37%)
Mar 09, 2018 114.31 117.39 114.24 117.22 8,833,337 +3.87(+3.41%)
Mar 08, 2018 114.60 114.75 112.60 113.35 6,081,188 -0.49(-0.43%)
Mar 07, 2018 112.63 113.84 6,659,505 +0.19(+0.17%)
Mar 06, 2018 113.85 115.52 113.02 113.65 7,956,785 +0.50(+0.44%)
Mar 05, 2018 111.40 113.33 111.02 113.15 7,814,601 +1.51(+1.35%)
Mar 02, 2018 111.50 112.18 109.84 111.64 6,607,334 -0.40(-0.36%)
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.