Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 97.77 98.75 97.65 98.61 8,419,746 +0.92(+0.94%)
Jun 29, 2021 98.47 98.83 97.55 97.69 7,673,560 -0.22(-0.22%)
Jun 28, 2021 100.44 100.74 97.60 97.91 12,050,472 -3.12(-3.08%)
Jun 25, 2021 101.30 101.74 100.53 101.02 8,605,626 +0.15(+0.15%)
Jun 24, 2021 100.87 101.47 100.14 100.87 9,265,617 +0.82(+0.82%)
Jun 23, 2021 101.08 101.81 100.02 100.05 8,273,867 -0.12(-0.12%)
Jun 22, 2021 99.17 100.70 98.21 100.18 10,858,171 +0.33(+0.33%)
Jun 21, 2021 98.42 100.21 97.85 99.85 14,429,612 +2.84(+2.93%)
Jun 18, 2021 99.09 100.05 96.89 97.00 23,668,958 -3.80(-3.77%)
Jun 17, 2021 102.96 103.55 90.67 100.81 15,227,582 -2.45(-2.37%)
Jun 16, 2021 103.59 104.05 102.53 103.25 9,859,332 -0.59(-0.57%)
Jun 15, 2021 102.07 104.02 102.05 103.85 11,192,251 +2.19(+2.16%)
Jun 14, 2021 101.85 102.59 100.58 101.66 9,612,266 +0.06(+0.06%)
Jun 11, 2021 102.33 102.60 101.55 101.60 8,212,072 -0.47(-0.46%)
Jun 10, 2021 102.68 103.80 100.98 102.07 14,366,357 +0.59(+0.58%)
Jun 09, 2021 102.68 103.12 101.35 101.48 10,785,948 -0.89(-0.87%)
Jun 08, 2021 101.23 102.61 100.08 102.37 11,214,890 +0.92(+0.91%)
Jun 07, 2021 102.08 102.34 101.28 101.45 7,167,525 -0.66(-0.65%)
Jun 04, 2021 101.91 102.31 100.94 102.11 7,115,531 +0.81(+0.80%)
Jun 03, 2021 101.33 101.77 100.33 101.30 9,355,415 -0.46(-0.45%)
Jun 02, 2021 100.94 102.21 100.00 101.76 9,707,437 +1.35(+1.34%)
Jun 01, 2021 99.14 101.15 99.14 100.41 10,895,404 +2.69(+2.76%)
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%)
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.