Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.20 100.99 99.20 99.71 8,888,631 -1.00(-0.99%)
Jul 30, 2019 100.52 101.04 99.93 100.71 4,780,079 +0.09(+0.09%)
Jul 29, 2019 100.01 100.95 99.93 100.62 5,404,336 +0.41(+0.41%)
Jul 26, 2019 101.44 101.45 99.87 100.21 8,607,513 -1.55(-1.52%)
Jul 25, 2019 102.86 102.86 101.51 101.75 5,663,038 -0.74(-0.72%)
Jul 24, 2019 101.95 102.81 101.78 102.49 5,922,432 +0.58(+0.57%)
Jul 23, 2019 101.44 102.23 101.07 101.91 5,303,192 +0.41(+0.41%)
Jul 22, 2019 101.54 101.85 100.81 101.50 4,044,560 +0.22(+0.22%)
Jul 19, 2019 100.98 101.58 100.92 101.28 6,026,136 +0.29(+0.29%)
Jul 18, 2019 100.53 101.28 99.92 100.98 7,124,946 +0.44(+0.43%)
Jul 17, 2019 100.97 101.47 100.48 100.55 4,783,182 -0.50(-0.50%)
Jul 16, 2019 101.65 101.88 100.64 101.05 5,799,775 -0.78(-0.76%)
Jul 15, 2019 101.97 102.38 101.46 101.83 4,616,493 -0.21(-0.21%)
Jul 12, 2019 101.55 102.26 101.35 102.04 4,906,814 +0.44(+0.44%)
Jul 11, 2019 101.80 101.80 100.92 101.59 4,380,069 -0.01(-0.01%)
Jul 10, 2019 100.52 101.75 100.52 101.60 5,856,290 +1.69(+1.69%)
Jul 09, 2019 100.35 100.55 99.68 99.91 4,883,953 -0.20(-0.20%)
Jul 08, 2019 100.16 100.51 99.96 100.11 4,327,832 +0.05(+0.05%)
Jul 05, 2019 99.74 100.22 99.33 100.06 4,270,360 +0.15(+0.15%)
Jul 03, 2019 99.57 99.92 99.08 99.91 3,365,371 +0.34(+0.34%)
Jul 02, 2019 100.88 101.02 99.13 99.57 7,096,325 -1.55(-1.53%)
Jul 01, 2019 101.54 101.92 100.73 101.11 6,827,543 +0.32(+0.32%)
Jun 28, 2019 99.96 100.82 99.72 100.79 8,702,086 +1.08(+1.08%)
Jun 27, 2019 100.37 100.60 99.54 99.71 4,385,105 -0.66(-0.66%)
Jun 26, 2019 100.90 101.15 100.34 100.38 6,240,862 +0.23(+0.23%)
Jun 25, 2019 101.11 101.33 100.02 100.14 5,819,179 -1.03(-1.02%)
Jun 24, 2019 100.87 101.55 100.78 101.17 6,843,460 -0.02(-0.02%)
Jun 21, 2019 101.08 102.22 100.62 101.19 17,640,730 +0.53(+0.52%)
Jun 20, 2019 100.69 101.00 100.11 100.66 9,595,104 +1.13(+1.13%)
Jun 19, 2019 99.23 100.01 98.99 99.54 4,749,889 -0.03(-0.03%)
Jun 18, 2019 98.77 100.33 98.70 99.57 6,030,290 +1.25(+1.27%)
Jun 17, 2019 97.78 98.68 97.50 98.32 5,209,216 +0.47(+0.48%)
Jun 14, 2019 98.00 98.13 97.49 97.85 4,156,649 -0.08(-0.08%)
Jun 13, 2019 98.20 98.73 97.57 97.93 4,929,787 +0.58(+0.60%)
Jun 12, 2019 97.48 97.66 96.84 97.35 4,938,717 -0.79(-0.81%)
Jun 11, 2019 99.92 100.03 98.13 98.14 6,944,983 -0.91(-0.92%)
Jun 10, 2019 98.98 99.43 98.58 99.05 7,048,652 +0.66(+0.67%)
Jun 07, 2019 97.79 98.91 97.62 98.39 6,596,785 +0.65(+0.66%)
Jun 06, 2019 95.74 98.13 95.66 97.75 9,097,781 +2.45(+2.58%)
Jun 05, 2019 95.47 95.60 94.17 95.29 6,304,007 +0.28(+0.30%)
Jun 04, 2019 94.44 95.32 94.19 95.01 6,463,480 +1.06(+1.13%)
Jun 03, 2019 92.90 94.04 92.72 93.95 7,532,391 +1.73(+1.88%)
May 31, 2019 92.51 93.31 92.11 92.21 8,518,743 -1.24(-1.33%)
May 30, 2019 94.39 94.55 93.02 93.45 7,169,326 -1.13(-1.19%)
May 29, 2019 94.80 95.06 93.81 94.58 9,199,635 -1.25(-1.30%)
May 28, 2019 96.29 96.64 95.71 95.83 10,056,279 -0.32(-0.34%)
May 24, 2019 95.82 96.33 95.07 96.15 5,959,095 +0.68(+0.71%)
May 23, 2019 96.23 96.28 94.65 95.47 13,581,429 -2.19(-2.24%)
May 22, 2019 97.92 98.36 97.47 97.66 7,115,649 -0.62(-0.63%)
May 21, 2019 98.03 98.77 97.92 98.28 5,999,843 +0.41(+0.41%)
May 20, 2019 97.77 98.17 97.63 97.88 5,641,859 +0.26(+0.27%)
May 17, 2019 97.24 98.09 97.10 97.62 8,483,309 -0.23(-0.23%)
May 16, 2019 98.00 98.45 97.62 97.84 10,547,932 -0.12(-0.12%)
May 15, 2019 97.21 98.24 96.95 97.96 8,658,449 +0.40(+0.41%)
May 14, 2019 96.79 98.05 96.66 97.56 8,546,122 +0.96(+1.00%)
May 13, 2019 97.78 98.06 96.26 96.60 9,601,850 -1.24(-1.27%)
May 10, 2019 97.19 98.07 96.11 97.84 10,956,483 +0.64(+0.66%)
May 09, 2019 97.15 98.11 96.14 97.20 20,566,468 +2.96(+3.14%)
May 08, 2019 94.94 95.03 94.16 94.24 7,766,314 -0.62(-0.65%)
May 07, 2019 94.08 94.86 93.44 94.86 11,426,586 -0.10(-0.11%)
May 06, 2019 94.24 96.12 94.22 94.96 13,756,444 +0.91(+0.96%)
May 03, 2019 94.39 95.08 93.93 94.06 9,182,809 +0.71(+0.76%)
May 02, 2019 94.07 95.02 93.26 93.34 11,838,284 -1.15(-1.21%)
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.