Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 92.38 93.27 90.32 91.26 13,717,105 -0.68(-0.74%)
Jul 29, 2021 91.77 92.22 91.37 91.94 9,680,539 +1.25(+1.37%)
Jul 28, 2021 90.44 91.26 89.89 90.69 9,534,407 +0.51(+0.57%)
Jul 27, 2021 89.68 90.28 88.68 90.18 9,295,395 -0.30(-0.34%)
Jul 26, 2021 89.15 90.76 89.13 90.49 11,409,789 +1.87(+2.11%)
Jul 23, 2021 88.56 88.85 87.79 88.61 8,446,248 +0.04(+0.04%)
Jul 22, 2021 89.10 89.11 87.74 88.58 8,582,636 -0.90(-1.00%)
Jul 21, 2021 87.82 90.06 87.57 89.47 12,804,812 +2.95(+3.41%)
Jul 20, 2021 85.95 87.88 85.20 86.52 13,513,048 +0.51(+0.59%)
Jul 19, 2021 85.89 86.90 84.72 86.01 19,390,518 -2.38(-2.70%)
Jul 16, 2021 91.10 91.15 88.14 88.40 13,609,819 -2.40(-2.65%)
Jul 15, 2021 90.58 91.65 90.40 90.80 10,783,446 -0.60(-0.66%)
Jul 14, 2021 93.65 94.40 91.18 91.40 10,280,910 -1.76(-1.89%)
Jul 13, 2021 93.22 93.74 92.52 93.16 7,540,076 -0.31(-0.34%)
Jul 12, 2021 92.83 94.13 92.53 93.47 11,041,634 +0.19(+0.20%)
Jul 09, 2021 92.74 93.43 91.75 93.28 9,559,053 +1.32(+1.43%)
Jul 08, 2021 90.84 92.40 90.73 91.97 9,699,375 -0.30(-0.32%)
Jul 07, 2021 93.13 94.03 91.54 92.26 9,197,611 -0.95(-1.02%)
Jul 06, 2021 94.99 94.99 92.67 93.21 11,301,455 -1.86(-1.96%)
Jul 02, 2021 94.74 95.37 94.15 95.08 7,930,921 -0.13(-0.13%)
Jul 01, 2021 95.86 96.00 94.78 95.20 12,130,210 +1.32(+1.40%)
Jun 30, 2021 93.08 94.01 92.97 93.88 8,843,950 +0.88(+0.94%)
Jun 29, 2021 93.75 94.09 92.87 93.01 8,060,169 -0.21(-0.22%)
Jun 28, 2021 95.62 95.91 92.92 93.21 12,657,599 -2.97(-3.08%)
Jun 25, 2021 96.44 96.86 95.71 96.18 9,039,195 +0.14(+0.15%)
Jun 24, 2021 96.03 96.61 95.34 96.03 9,732,437 +0.78(+0.82%)
Jun 23, 2021 96.23 96.92 95.22 95.25 8,690,722 -0.12(-0.12%)
Jun 22, 2021 94.41 95.87 93.50 95.37 11,405,228 +0.31(+0.33%)
Jun 21, 2021 93.70 95.40 93.16 95.06 15,156,606 +2.71(+2.93%)
Jun 18, 2021 94.34 95.25 92.24 92.35 24,861,448 -3.62(-3.77%)
Jun 17, 2021 98.02 98.58 86.32 95.97 15,994,778 -2.33(-2.37%)
Jun 16, 2021 98.63 99.06 97.61 98.30 10,356,065 -0.56(-0.57%)
Jun 15, 2021 97.17 99.03 97.16 98.87 11,756,140 +2.09(+2.16%)
Jun 14, 2021 96.97 97.67 95.76 96.78 10,096,551 +0.05(+0.06%)
Jun 11, 2021 97.42 97.68 96.68 96.72 8,625,813 -0.45(-0.46%)
Jun 10, 2021 97.76 98.82 96.13 97.17 15,090,164 +0.56(+0.58%)
Jun 09, 2021 97.76 98.18 96.49 96.61 11,329,366 -0.85(-0.87%)
Jun 08, 2021 96.38 97.68 95.28 97.46 11,779,919 +0.88(+0.91%)
Jun 07, 2021 97.18 97.43 96.42 96.58 7,528,639 -0.63(-0.65%)
Jun 04, 2021 97.02 97.41 96.10 97.21 7,474,026 +0.77(+0.80%)
Jun 03, 2021 96.47 96.89 95.51 96.44 9,826,760 -0.44(-0.45%)
Jun 02, 2021 96.10 97.31 95.20 96.88 10,196,518 +1.28(+1.34%)
Jun 01, 2021 94.39 96.29 94.39 95.60 11,444,337 +2.56(+2.76%)
May 28, 2021 92.88 93.33 92.28 93.03 8,120,187 +0.70(+0.76%)
May 27, 2021 93.33 94.04 91.94 92.33 13,054,706 -0.99(-1.07%)
May 26, 2021 93.69 94.04 92.91 93.33 10,299,343 +0.22(+0.24%)
May 25, 2021 94.50 94.67 92.87 93.10 8,795,513 -1.55(-1.64%)
May 24, 2021 94.07 94.87 93.22 94.65 7,554,301 +1.33(+1.42%)
May 21, 2021 93.31 94.30 92.94 93.33 11,549,938 +0.50(+0.54%)
May 20, 2021 92.39 93.28 91.40 92.83 10,829,799 +0.32(+0.35%)
May 19, 2021 93.06 93.48 91.40 92.50 16,469,456 -2.67(-2.81%)
May 18, 2021 97.65 97.76 94.99 95.17 14,234,137 -2.95(-3.01%)
May 17, 2021 96.60 98.19 96.49 98.12 14,330,494 +1.19(+1.22%)
May 14, 2021 95.46 97.25 95.46 96.94 10,303,782 +2.47(+2.62%)
May 13, 2021 93.93 95.52 93.37 94.47 10,967,819 -0.61(-0.64%)
May 12, 2021 94.75 97.54 94.50 95.08 13,164,130 +0.59(+0.63%)
May 11, 2021 95.92 97.03 94.05 94.48 14,400,287 -2.54(-2.62%)
May 10, 2021 98.68 100.15 96.98 97.03 15,340,822 -0.40(-0.41%)
May 07, 2021 95.71 98.00 95.37 97.42 11,601,278 +0.89(+0.92%)
May 06, 2021 96.48 96.64 95.12 96.54 10,901,910 +0.05(+0.06%)
May 05, 2021 95.90 97.00 94.59 96.49 14,546,888 +2.52(+2.69%)
May 04, 2021 93.83 94.32 92.85 93.96 9,829,140 +0.51(+0.55%)
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.