Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.59 98.01 96.16 96.27 7,731,122 -1.19(-1.22%)
Jul 30, 2018 96.64 97.90 96.23 97.46 7,513,877 +1.42(+1.48%)
Jul 27, 2018 93.62 96.86 93.08 96.04 9,943,403 +1.54(+1.63%)
Jul 26, 2018 95.07 95.59 94.40 94.50 7,270,537 -0.72(-0.76%)
Jul 25, 2018 94.25 95.48 93.99 95.23 5,612,131 +0.80(+0.85%)
Jul 24, 2018 92.92 94.66 92.91 94.43 5,801,903 +1.92(+2.08%)
Jul 23, 2018 93.28 93.83 92.38 92.50 7,029,819 -0.72(-0.77%)
Jul 20, 2018 92.44 93.28 92.26 93.22 7,082,137 +0.46(+0.49%)
Jul 19, 2018 92.33 93.12 92.26 92.76 5,864,664 +0.11(+0.12%)
Jul 18, 2018 92.44 92.76 91.24 92.66 7,949,632 -0.29(-0.31%)
Jul 17, 2018 93.29 93.74 92.86 92.95 5,421,404 -0.82(-0.87%)
Jul 16, 2018 93.79 94.45 92.92 93.76 5,663,298 -0.81(-0.85%)
Jul 13, 2018 94.69 95.21 94.26 94.57 4,397,567 -0.17(-0.18%)
Jul 12, 2018 94.88 95.27 94.23 94.74 4,912,251 +0.56(+0.60%)
Jul 11, 2018 93.75 94.17 8,695,102 -3.10(-3.19%)
Jul 10, 2018 97.08 97.98 96.64 97.28 6,673,430 +1.22(+1.27%)
Jul 09, 2018 95.30 96.28 95.07 96.06 6,032,246 +1.41(+1.49%)
Jul 06, 2018 94.17 94.93 93.92 94.65 5,272,692 +0.12(+0.13%)
Jul 05, 2018 96.15 96.26 94.40 94.53 6,542,650 -0.57(-0.60%)
Jul 03, 2018 95.10 95.10 95.10 0 +0.37(+0.39%)
Jul 02, 2018 95.52 95.52 94.21 94.73 6,654,361 -1.66(-1.72%)
Jun 29, 2018 95.87 97.38 95.87 96.39 7,436,394 +0.59(+0.61%)
Jun 28, 2018 96.48 96.72 95.30 95.81 5,003,219 -0.26(-0.27%)
Jun 27, 2018 95.42 97.15 95.35 96.07 8,313,297 +1.40(+1.48%)
Jun 26, 2018 93.80 95.01 93.45 94.66 6,017,814 +1.18(+1.26%)
Jun 25, 2018 94.87 95.03 92.96 93.48 7,609,828 -1.90(-1.99%)
Jun 22, 2018 95.62 96.50 95.17 95.38 11,688,716 +1.91(+2.05%)
Jun 21, 2018 94.92 94.99 93.14 93.47 9,562,674 -2.06(-2.15%)
Jun 20, 2018 96.16 96.42 94.77 95.52 10,467,162 -0.19(-0.20%)
Jun 19, 2018 94.78 95.98 94.45 95.71 7,801,133 -0.33(-0.34%)
Jun 18, 2018 94.81 96.81 94.62 96.04 10,106,912 +1.47(+1.56%)
Jun 15, 2018 96.45 94.42 94.57 17,344,404 -1.88(-1.95%)
Jun 14, 2018 97.12 97.56 96.36 96.45 6,632,477 -0.43(-0.44%)
Jun 13, 2018 96.68 97.45 96.13 96.88 8,286,636 -0.01(-0.01%)
Jun 12, 2018 97.32 97.88 96.32 96.89 5,958,601 -0.37(-0.38%)
Jun 11, 2018 96.65 97.74 95.96 97.25 7,981,249 +0.85(+0.89%)
Jun 08, 2018 96.92 97.12 95.82 96.40 6,700,752 -0.40(-0.41%)
Jun 07, 2018 94.95 97.58 94.85 96.80 11,289,078 +2.73(+2.90%)
Jun 06, 2018 93.06 94.07 8,149,351 +0.50(+0.53%)
Jun 05, 2018 93.02 94.32 92.67 93.57 7,439,900 +0.36(+0.38%)
Jun 04, 2018 94.94 95.62 93.15 93.21 7,555,441 -1.21(-1.28%)
Jun 01, 2018 95.68 95.72 94.11 94.43 7,541,552 -0.34(-0.36%)
May 31, 2018 94.60 95.17 94.13 94.77 9,785,465 -0.66(-0.69%)
May 30, 2018 93.51 95.81 93.28 95.43 9,345,122 +2.87(+3.11%)
May 29, 2018 92.33 93.34 91.54 92.55 9,687,099 -0.61(-0.65%)
May 25, 2018 93.16 93.16 93.16 0 -3.37(-3.49%)
May 24, 2018 97.13 97.13 95.95 96.53 7,746,552 -1.59(-1.62%)
May 23, 2018 96.90 98.19 96.48 98.12 7,892,234 +0.36(+0.37%)
May 22, 2018 98.42 99.41 97.67 97.77 7,140,450 -0.87(-0.88%)
May 21, 2018 98.19 98.67 97.80 98.63 6,664,558 +1.15(+1.18%)
May 18, 2018 98.29 98.47 97.44 97.48 8,375,673 -1.22(-1.24%)
May 17, 2018 98.17 98.79 97.88 98.70 6,874,915 +0.78(+0.79%)
May 16, 2018 97.72 98.05 96.97 97.93 7,151,160 -0.14(-0.14%)
May 15, 2018 98.44 98.46 97.69 98.06 6,881,587 -0.49(-0.50%)
May 14, 2018 98.45 99.03 98.11 98.55 8,219,032 +0.42(+0.42%)
May 11, 2018 97.80 98.83 97.14 98.14 10,706,395 +0.77(+0.79%)
May 10, 2018 98.02 98.11 97.04 97.37 7,205,305 +0.08(+0.08%)
May 09, 2018 97.06 98.58 96.81 97.29 15,138,781 +1.63(+1.70%)
May 08, 2018 94.43 95.80 93.44 95.67 11,801,794 +1.23(+1.30%)
May 07, 2018 95.68 97.05 94.06 94.43 9,266,460 -0.45(-0.47%)
May 04, 2018 94.64 95.87 94.26 94.88 7,148,549 -0.36(-0.38%)
May 03, 2018 94.17 95.33 93.59 95.24 8,900,627 +0.39(+0.41%)
May 02, 2018 93.87 95.59 93.79 94.85 7,817,876 +0.48(+0.50%)
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.