Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 97.03 97.96 94.87 95.86 13,059,158 -0.72(-0.74%)
Jul 29, 2021 96.39 96.86 95.98 96.57 9,216,208 +1.31(+1.37%)
Jul 28, 2021 95.00 95.86 94.41 95.26 9,077,085 +0.54(+0.57%)
Jul 27, 2021 94.20 94.83 93.15 94.73 8,849,537 -0.32(-0.34%)
Jul 26, 2021 93.64 95.34 93.62 95.05 10,862,513 +1.97(+2.11%)
Jul 23, 2021 93.02 93.32 92.21 93.08 8,041,120 +0.04(+0.04%)
Jul 22, 2021 93.59 93.60 92.16 93.04 8,170,966 -0.94(-1.00%)
Jul 21, 2021 92.25 94.59 91.99 93.98 12,190,623 +3.10(+3.41%)
Jul 20, 2021 90.28 92.31 89.49 90.88 12,864,888 +0.54(+0.59%)
Jul 19, 2021 90.22 91.28 88.99 90.35 18,460,442 -2.50(-2.70%)
Jul 16, 2021 95.69 95.74 92.58 92.85 12,957,018 -2.52(-2.65%)
Jul 15, 2021 95.14 96.27 94.95 95.37 10,266,213 -0.63(-0.66%)
Jul 14, 2021 98.37 99.16 95.77 96.01 9,787,782 -1.85(-1.89%)
Jul 13, 2021 97.92 98.46 97.18 97.85 7,178,413 -0.33(-0.34%)
Jul 12, 2021 97.50 98.88 97.20 98.18 10,512,017 +0.20(+0.20%)
Jul 09, 2021 97.41 98.13 96.37 97.98 9,100,548 +1.38(+1.43%)
Jul 08, 2021 95.41 97.06 95.30 96.60 9,234,140 -0.31(-0.32%)
Jul 07, 2021 97.82 98.76 96.15 96.91 8,756,443 -1.00(-1.02%)
Jul 06, 2021 99.77 99.77 97.34 97.91 10,759,376 -1.96(-1.96%)
Jul 02, 2021 99.52 100.18 98.90 99.87 7,550,511 -0.13(-0.13%)
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.