Chevron Corp (NY: CVX )

180.87 -2.83 (-1.54%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.56 98.03 96.93 97.72 7,730,699 +0.73(+0.76%)
May 27, 2021 98.03 98.77 96.57 96.98 12,428,531 -1.05(-1.07%)
May 26, 2021 98.41 98.77 97.59 98.03 9,805,330 +0.24(+0.24%)
May 25, 2021 99.26 99.44 97.55 97.79 8,373,632 -1.63(-1.64%)
May 24, 2021 98.81 99.64 97.92 99.42 7,191,956 +1.39(+1.42%)
May 21, 2021 98.01 99.05 97.62 98.03 10,995,940 +0.53(+0.54%)
May 20, 2021 97.04 97.98 96.01 97.50 10,310,343 +0.34(+0.35%)
May 19, 2021 97.75 98.19 96.01 97.16 15,679,491 -2.81(-2.81%)
May 18, 2021 102.57 102.68 99.77 99.97 13,551,391 -3.10(-3.01%)
May 17, 2021 101.47 103.13 101.36 103.07 13,643,125 +1.25(+1.22%)
May 14, 2021 100.27 102.15 100.27 101.82 9,809,556 +2.60(+2.62%)
May 13, 2021 98.66 100.33 98.07 99.23 10,441,743 -0.64(-0.64%)
May 12, 2021 99.52 102.45 99.26 99.87 12,532,707 +0.62(+0.63%)
May 11, 2021 100.75 101.92 98.79 99.24 13,709,570 -2.67(-2.62%)
May 10, 2021 103.65 105.20 101.87 101.91 14,604,993 -0.42(-0.41%)
May 07, 2021 100.54 102.94 100.17 102.33 11,044,818 +0.93(+0.92%)
May 06, 2021 101.34 101.50 99.91 101.40 10,378,995 +0.06(+0.06%)
May 05, 2021 100.73 101.89 99.36 101.35 13,849,140 +2.65(+2.69%)
May 04, 2021 98.56 99.07 97.52 98.70 9,357,681 +0.54(+0.55%)
May 03, 2021 96.71 98.33 96.01 98.16 8,533,750 +2.29(+2.39%)
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%)
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.