Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 96.63 97.20 96.14 96.80 9,580,416 -0.67(-0.69%)
May 30, 2018 95.51 97.86 95.27 97.47 9,149,301 +2.94(+3.11%)
May 29, 2018 94.31 95.34 93.50 94.53 9,484,112 -0.62(-0.65%)
May 25, 2018 95.15 95.15 95.15 0 -3.44(-3.49%)
May 24, 2018 99.21 99.21 98.00 98.60 7,584,228 -1.63(-1.62%)
May 23, 2018 98.97 100.29 98.55 100.22 7,726,858 +0.37(+0.37%)
May 22, 2018 100.53 101.54 99.76 99.86 6,990,827 -0.89(-0.88%)
May 21, 2018 100.29 100.78 99.89 100.75 6,524,907 +1.18(+1.18%)
May 18, 2018 100.40 100.58 99.52 99.57 8,200,166 -1.25(-1.24%)
May 17, 2018 100.27 100.90 99.98 100.82 6,730,855 +0.79(+0.79%)
May 16, 2018 99.81 100.14 99.05 100.02 7,001,312 -0.14(-0.14%)
May 15, 2018 100.55 100.57 99.78 100.16 6,737,388 -0.50(-0.50%)
May 14, 2018 100.55 101.15 100.21 100.66 8,046,807 +0.42(+0.42%)
May 11, 2018 99.89 100.95 99.22 100.24 10,482,049 +0.79(+0.79%)
May 10, 2018 100.12 100.22 99.12 99.45 7,054,323 +0.08(+0.08%)
May 09, 2018 99.14 100.69 98.88 99.37 14,821,558 +1.66(+1.70%)
May 08, 2018 96.45 97.85 95.44 97.71 11,554,495 +1.26(+1.30%)
May 07, 2018 97.73 99.13 96.07 96.46 9,072,287 -0.46(-0.47%)
May 04, 2018 96.66 97.92 96.28 96.91 6,998,756 -0.37(-0.38%)
May 03, 2018 96.18 97.37 95.60 97.28 8,714,120 +0.40(+0.41%)
May 02, 2018 95.88 97.64 95.80 96.88 7,654,057 +0.49(+0.50%)
May 01, 2018 95.75 96.44 95.02 96.39 9,188,622 -0.19(-0.20%)
Apr 30, 2018 98.06 98.74 96.54 96.59 9,885,351 -1.17(-1.19%)
Apr 27, 2018 96.89 98.08 96.25 97.75 11,446,267 +1.85(+1.93%)
Apr 26, 2018 94.70 95.96 94.42 95.90 8,114,205 +1.16(+1.22%)
Apr 25, 2018 94.45 94.88 93.51 94.74 6,904,884 +0.14(+0.15%)
Apr 24, 2018 96.01 96.53 93.99 94.60 10,337,274 -0.80(-0.84%)
Apr 23, 2018 94.19 95.43 94.03 95.41 7,918,264 +0.98(+1.04%)
Apr 20, 2018 95.25 95.31 93.77 94.42 9,794,186 -1.08(-1.13%)
Apr 19, 2018 95.71 96.50 95.12 95.51 9,273,681 -0.08(-0.09%)
Apr 18, 2018 94.54 96.42 94.49 95.59 11,828,451 +1.82(+1.94%)
Apr 17, 2018 93.37 94.19 93.07 93.77 8,404,446 +0.59(+0.63%)
Apr 16, 2018 93.10 93.96 92.46 93.18 5,955,858 +0.60(+0.65%)
Apr 13, 2018 92.27 93.25 92.04 92.58 7,134,728 +0.53(+0.58%)
Apr 12, 2018 92.42 93.16 91.60 92.05 8,681,200 -0.02(-0.02%)
Apr 11, 2018 91.63 92.16 90.90 92.06 8,091,591 +0.31(+0.34%)
Apr 10, 2018 90.79 92.51 90.79 91.75 9,907,327 +2.22(+2.47%)
Apr 09, 2018 89.01 90.46 88.69 89.54 8,981,496 +0.94(+1.06%)
Apr 06, 2018 89.85 90.33 87.54 88.60 9,189,590 -1.95(-2.16%)
Apr 05, 2018 88.69 91.01 88.55 90.55 9,166,064 +2.17(+2.45%)
Apr 04, 2018 87.28 88.62 86.80 88.38 7,418,218 -0.27(-0.30%)
Apr 03, 2018 86.87 88.77 86.53 88.65 8,700,925 +2.00(+2.31%)
Apr 02, 2018 87.92 88.31 85.34 86.65 8,067,634 -1.39(-1.58%)
Mar 29, 2018 88.04 88.04 88.04 0 +1.50(+1.73%)
Mar 28, 2018 88.73 88.98 86.51 86.54 9,048,220 -1.98(-2.23%)
Mar 27, 2018 89.36 90.22 87.99 88.52 7,164,092 -0.53(-0.60%)
Mar 26, 2018 88.19 89.23 87.47 89.05 8,897,106 +1.83(+2.10%)
Mar 23, 2018 88.29 89.38 87.01 87.22 8,066,247 -0.56(-0.63%)
Mar 22, 2018 89.21 89.35 87.61 87.78 8,155,440 -2.58(-2.85%)
Mar 21, 2018 88.77 91.18 88.63 90.36 8,846,430 +1.96(+2.22%)
Mar 20, 2018 88.43 89.29 88.35 88.40 5,941,946 +0.47(+0.54%)
Mar 19, 2018 88.84 88.96 87.41 87.92 6,222,121 -1.17(-1.31%)
Mar 16, 2018 89.09 89.70 88.44 89.09 19,312,366 -0.14(-0.16%)
Mar 15, 2018 89.06 89.72 88.59 89.23 5,854,225 +0.35(+0.39%)
Mar 14, 2018 90.31 90.67 88.67 88.88 6,542,707 -1.03(-1.14%)
Mar 13, 2018 90.50 91.24 89.55 89.91 8,798,580 -0.25(-0.28%)
Mar 12, 2018 90.71 91.37 89.99 90.16 8,907,944 -0.33(-0.37%)
Mar 09, 2018 88.25 90.63 88.19 90.50 11,441,981 +2.99(+3.41%)
Mar 08, 2018 88.47 88.58 86.93 87.51 7,877,072 -0.38(-0.43%)
Mar 07, 2018 86.95 87.89 8,626,177 +0.15(+0.17%)
Mar 06, 2018 87.89 89.18 87.25 87.74 10,306,567 +0.39(+0.44%)
Mar 05, 2018 86.00 87.49 85.71 87.35 10,122,394 +1.17(+1.35%)
Mar 02, 2018 86.08 86.60 84.80 86.19 8,558,599 -0.31(-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.