Chevron Corp (NY: CVX )

181.05 -2.65 (-1.44%)
Streaming Delayed Price Updated: 1:05 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 102.88 104.50 102.88 103.44 6,929,710 +0.63(+0.61%)
Jun 28, 2018 103.53 103.79 102.27 102.81 4,662,321 -0.28(-0.27%)
Jun 27, 2018 102.39 104.25 102.32 103.09 7,746,865 +1.51(+1.48%)
Jun 26, 2018 100.66 101.95 100.28 101.58 5,607,786 +1.27(+1.26%)
Jun 25, 2018 101.81 101.98 99.76 100.32 7,091,327 -2.04(-1.99%)
Jun 22, 2018 102.61 103.56 102.12 102.35 10,892,297 +2.05(+2.05%)
Jun 21, 2018 101.86 101.94 99.95 100.30 8,911,114 -2.21(-2.15%)
Jun 20, 2018 103.19 103.47 101.70 102.51 9,753,974 -0.20(-0.20%)
Jun 19, 2018 101.72 103.00 101.35 102.71 7,269,597 -0.35(-0.34%)
Jun 18, 2018 101.74 103.89 101.53 103.06 9,418,271 +1.58(+1.56%)
Jun 15, 2018 103.51 101.32 101.49 16,162,631 -2.02(-1.95%)
Jun 14, 2018 104.22 104.69 103.40 103.51 6,180,568 -0.46(-0.44%)
Jun 13, 2018 103.75 104.58 103.16 103.97 7,722,020 -0.01(-0.01%)
Jun 12, 2018 104.43 105.04 103.36 103.97 5,552,607 -0.39(-0.38%)
Jun 11, 2018 103.72 104.88 102.97 104.37 7,437,441 +0.92(+0.89%)
Jun 08, 2018 104.01 104.22 102.83 103.45 6,244,192 -0.42(-0.41%)
Jun 07, 2018 101.89 104.71 101.79 103.88 10,519,889 +2.93(+2.90%)
Jun 06, 2018 99.87 100.95 7,594,089 +0.53(+0.53%)
Jun 05, 2018 99.83 101.22 99.45 100.41 6,932,977 +0.38(+0.38%)
Jun 04, 2018 101.89 102.61 99.96 100.03 7,040,645 -1.30(-1.28%)
Jun 01, 2018 102.67 102.72 100.99 101.33 7,027,703 -0.37(-0.36%)
May 31, 2018 101.52 102.12 101.01 101.70 9,118,725 -0.70(-0.69%)
May 30, 2018 100.35 102.82 100.09 102.40 8,708,386 +3.08(+3.11%)
May 29, 2018 99.08 100.17 98.23 99.32 9,027,062 -0.65(-0.65%)
May 25, 2018 99.97 99.97 99.97 0 -3.62(-3.49%)
May 24, 2018 104.23 104.23 102.97 103.59 7,218,735 -1.71(-1.62%)
May 23, 2018 103.98 105.37 103.54 105.30 7,354,491 +0.39(+0.37%)
May 22, 2018 105.62 106.68 104.81 104.91 6,653,931 -0.93(-0.88%)
May 21, 2018 105.37 105.88 104.95 105.85 6,210,464 +1.24(+1.18%)
May 18, 2018 105.48 105.67 104.56 104.61 7,804,991 -1.31(-1.24%)
May 17, 2018 105.35 106.01 105.04 105.92 6,406,488 +0.84(+0.79%)
May 16, 2018 104.87 105.22 104.06 105.09 6,663,909 -0.15(-0.14%)
May 15, 2018 105.64 105.66 104.83 105.23 6,412,704 -0.53(-0.50%)
May 14, 2018 105.65 106.27 105.28 105.76 7,659,021 +0.45(+0.42%)
May 11, 2018 104.95 106.06 104.24 105.31 9,976,905 +0.83(+0.79%)
May 10, 2018 105.19 105.29 104.14 104.49 6,714,365 +0.08(+0.08%)
May 09, 2018 104.16 105.78 103.89 104.41 14,107,287 +1.74(+1.70%)
May 08, 2018 101.33 102.81 100.28 102.66 10,997,668 +1.32(+1.30%)
May 07, 2018 102.68 104.14 100.93 101.34 8,635,082 -0.48(-0.47%)
May 04, 2018 101.56 102.88 101.15 101.82 6,661,477 -0.39(-0.38%)
May 03, 2018 101.06 102.30 100.44 102.21 8,294,175 +0.42(+0.41%)
May 02, 2018 100.74 102.58 100.65 101.78 7,285,198 +0.51(+0.50%)
May 01, 2018 100.60 101.32 99.83 101.27 8,745,810 -0.20(-0.20%)
Apr 30, 2018 103.03 103.74 101.43 101.48 9,408,962 -1.22(-1.19%)
Apr 27, 2018 101.79 103.05 101.13 102.70 10,894,656 +1.95(+1.93%)
Apr 26, 2018 99.50 100.82 99.20 100.75 7,723,171 +1.22(+1.22%)
Apr 25, 2018 99.23 99.68 98.24 99.54 6,572,129 +0.15(+0.15%)
Apr 24, 2018 100.87 101.42 98.75 99.39 9,839,107 -0.84(-0.84%)
Apr 23, 2018 98.95 100.26 98.79 100.24 7,536,672 +1.03(+1.04%)
Apr 20, 2018 100.07 100.14 98.52 99.21 9,322,191 -1.14(-1.13%)
Apr 19, 2018 100.55 101.39 99.94 100.34 8,826,770 -0.09(-0.09%)
Apr 18, 2018 99.33 101.30 99.28 100.43 11,258,422 +1.91(+1.94%)
Apr 17, 2018 98.09 98.95 97.79 98.52 7,999,424 +0.62(+0.63%)
Apr 16, 2018 97.82 98.72 97.15 97.90 5,668,837 +0.63(+0.65%)
Apr 13, 2018 96.94 97.97 96.70 97.27 6,790,896 +0.56(+0.58%)
Apr 12, 2018 97.10 97.87 96.24 96.71 8,262,841 -0.02(-0.02%)
Apr 11, 2018 96.27 96.83 95.51 96.72 7,701,647 +0.32(+0.34%)
Apr 10, 2018 95.39 97.19 95.39 96.40 9,429,880 +2.33(+2.47%)
Apr 09, 2018 93.52 95.04 93.18 94.07 8,548,666 +0.99(+1.06%)
Apr 06, 2018 94.40 94.91 91.97 93.08 8,746,731 -2.05(-2.16%)
Apr 05, 2018 93.18 95.62 93.03 95.13 8,724,339 +2.28(+2.45%)
Apr 04, 2018 91.69 93.11 91.19 92.85 7,060,724 -0.28(-0.30%)
Apr 03, 2018 91.26 93.26 90.92 93.14 8,281,615 +2.10(+2.31%)
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.