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 97.61 98.03 96.19 96.29 7,729,287 -1.19(-1.22%)
Jul 30, 2018 96.67 97.93 96.26 97.48 7,512,094 +1.42(+1.48%)
Jul 27, 2018 93.64 96.88 93.10 96.07 9,941,042 +1.54(+1.63%)
Jul 26, 2018 95.10 95.62 94.43 94.53 7,268,811 -0.72(-0.76%)
Jul 25, 2018 94.27 95.50 94.01 95.25 5,610,799 +0.80(+0.85%)
Jul 24, 2018 92.94 94.69 92.93 94.45 5,800,526 +1.92(+2.08%)
Jul 23, 2018 93.30 93.85 92.40 92.53 7,028,151 -0.72(-0.77%)
Jul 20, 2018 92.47 93.30 92.28 93.24 7,080,455 +0.46(+0.49%)
Jul 19, 2018 92.35 93.14 92.28 92.79 5,863,271 +0.11(+0.12%)
Jul 18, 2018 92.46 92.79 91.26 92.68 7,947,745 -0.29(-0.31%)
Jul 17, 2018 93.31 93.77 92.89 92.97 5,420,117 -0.82(-0.87%)
Jul 16, 2018 93.81 94.47 92.95 93.79 5,661,954 -0.81(-0.85%)
Jul 13, 2018 94.72 95.23 94.28 94.59 4,396,523 -0.17(-0.18%)
Jul 12, 2018 94.90 95.29 94.25 94.76 4,911,085 +0.56(+0.60%)
Jul 11, 2018 93.77 94.20 8,693,038 -3.10(-3.19%)
Jul 10, 2018 97.10 98.00 96.66 97.30 6,671,846 +1.22(+1.27%)
Jul 09, 2018 95.33 96.30 95.09 96.08 6,030,814 +1.41(+1.49%)
Jul 06, 2018 94.20 94.96 93.94 94.67 5,271,440 +0.12(+0.13%)
Jul 05, 2018 96.17 96.28 94.43 94.55 6,541,097 -0.57(-0.60%)
Jul 03, 2018 95.12 95.12 95.12 0 +0.37(+0.39%)
Jul 02, 2018 95.54 95.55 94.23 94.75 6,652,781 -1.66(-1.72%)
Jun 29, 2018 95.89 97.41 95.89 96.42 7,434,629 +0.59(+0.61%)
Jun 28, 2018 96.50 96.74 95.32 95.83 5,002,031 -0.26(-0.27%)
Jun 27, 2018 95.44 97.17 95.37 96.09 8,311,324 +1.40(+1.48%)
Jun 26, 2018 93.82 95.03 93.47 94.69 6,016,386 +1.18(+1.26%)
Jun 25, 2018 94.89 95.05 92.98 93.50 7,608,021 -1.90(-1.99%)
Jun 22, 2018 95.64 96.52 95.19 95.40 11,685,942 +1.91(+2.05%)
Jun 21, 2018 94.94 95.01 93.16 93.49 9,560,404 -2.06(-2.15%)
Jun 20, 2018 96.18 96.44 94.79 95.55 10,464,677 -0.19(-0.20%)
Jun 19, 2018 94.81 96.00 94.47 95.74 7,799,281 -0.33(-0.34%)
Jun 18, 2018 94.83 96.84 94.64 96.07 10,104,513 +1.47(+1.56%)
Jun 15, 2018 96.48 94.44 94.59 17,340,288 -1.88(-1.95%)
Jun 14, 2018 97.14 97.58 96.38 96.48 6,630,902 -0.43(-0.44%)
Jun 13, 2018 96.71 97.48 96.16 96.90 8,284,669 -0.01(-0.01%)
Jun 12, 2018 97.34 97.90 96.34 96.91 5,957,186 -0.37(-0.38%)
Jun 11, 2018 96.68 97.76 95.98 97.28 7,979,355 +0.85(+0.89%)
Jun 08, 2018 96.94 97.14 95.84 96.42 6,699,162 -0.40(-0.41%)
Jun 07, 2018 94.97 97.60 94.88 96.82 11,286,399 +2.73(+2.90%)
Jun 06, 2018 93.08 94.09 8,147,416 +0.50(+0.53%)
Jun 05, 2018 93.05 94.34 92.69 93.59 7,438,134 +0.36(+0.38%)
Jun 04, 2018 94.97 95.64 93.17 93.24 7,553,647 -1.21(-1.28%)
Jun 01, 2018 95.70 95.75 94.13 94.45 7,539,762 -0.34(-0.36%)
May 31, 2018 94.62 95.19 94.15 94.79 9,783,142 -0.66(-0.69%)
May 30, 2018 93.53 95.83 93.30 95.45 9,342,904 +2.88(+3.11%)
May 29, 2018 92.35 93.37 91.56 92.57 9,684,800 -0.61(-0.65%)
May 25, 2018 93.18 93.18 93.18 0 -3.37(-3.49%)
May 24, 2018 97.16 97.16 95.97 96.55 7,744,713 -1.59(-1.62%)
May 23, 2018 96.92 98.22 96.51 98.15 7,890,361 +0.36(+0.37%)
May 22, 2018 98.44 99.44 97.69 97.79 7,138,756 -0.87(-0.88%)
May 21, 2018 98.22 98.69 97.82 98.66 6,662,976 +1.15(+1.18%)
May 18, 2018 98.32 98.49 97.46 97.51 8,373,685 -1.22(-1.24%)
May 17, 2018 98.19 98.81 97.90 98.73 6,873,283 +0.78(+0.79%)
May 16, 2018 97.75 98.07 97.00 97.95 7,149,462 -0.14(-0.14%)
May 15, 2018 98.46 98.49 97.71 98.09 6,879,954 -0.49(-0.50%)
May 14, 2018 98.47 99.05 98.13 98.58 8,217,080 +0.42(+0.42%)
May 11, 2018 97.82 98.86 97.16 98.16 10,703,853 +0.77(+0.79%)
May 10, 2018 98.05 98.14 97.06 97.39 7,203,595 +0.08(+0.08%)
May 09, 2018 97.09 98.60 96.83 97.31 15,135,187 +1.63(+1.70%)
May 08, 2018 94.45 95.82 93.47 95.69 11,798,992 +1.23(+1.30%)
May 07, 2018 95.70 97.07 94.08 94.46 9,264,260 -0.45(-0.47%)
May 04, 2018 94.66 95.89 94.28 94.90 7,146,852 -0.36(-0.38%)
May 03, 2018 94.19 95.35 93.62 95.27 8,898,514 +0.39(+0.41%)
May 02, 2018 93.90 95.61 93.81 94.87 7,816,020 +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.