Skip to main content

Chevron Corp (NY: CVX )

169.45 +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 97.85 97.85 97.85 0 -1.12(-1.13%)
Aug 30, 2018 99.19 99.48 98.75 98.97 4,059,233 -0.34(-0.34%)
Aug 29, 2018 99.12 99.81 99.02 99.30 4,965,542 +0.30(+0.30%)
Aug 28, 2018 99.62 100.23 98.92 99.01 5,672,677 -0.40(-0.41%)
Aug 27, 2018 98.59 99.52 98.44 99.41 4,723,776 +1.11(+1.13%)
Aug 24, 2018 98.21 98.74 98.06 98.30 5,345,659 +0.75(+0.77%)
Aug 23, 2018 97.79 98.15 97.22 97.55 4,797,143 -0.68(-0.69%)
Aug 22, 2018 97.92 98.68 97.82 98.23 4,402,301 +0.81(+0.83%)
Aug 21, 2018 97.78 98.24 97.30 97.42 5,902,486 +0.16(+0.16%)
Aug 20, 2018 97.47 97.73 96.92 97.26 6,541,726 -0.04(-0.04%)
Aug 17, 2018 97.59 97.95 96.72 97.30 7,400,462 +0.12(+0.12%)
Aug 16, 2018 97.22 97.73 96.79 97.19 6,603,172 +0.69(+0.72%)
Aug 15, 2018 99.57 99.60 96.08 96.50 11,581,350 -3.80(-3.79%)
Aug 14, 2018 100.57 101.17 99.82 100.29 4,426,404 +0.11(+0.11%)
Aug 13, 2018 100.89 101.19 100.03 100.18 5,329,119 -0.74(-0.73%)
Aug 10, 2018 99.96 101.06 99.41 100.91 7,490,235 +0.66(+0.66%)
Aug 09, 2018 101.42 101.76 100.03 100.25 6,377,945 -1.10(-1.09%)
Aug 08, 2018 101.88 102.10 100.90 101.36 7,283,272 -1.06(-1.04%)
Aug 07, 2018 102.71 102.84 102.07 102.42 5,551,453 +0.72(+0.71%)
Aug 06, 2018 101.80 102.22 101.08 101.70 5,446,117 +0.20(+0.20%)
Aug 03, 2018 101.58 101.66 100.91 101.49 6,477,123 +0.24(+0.23%)
Aug 02, 2018 101.81 102.12 100.88 101.26 5,670,207 -1.33(-1.30%)
Aug 01, 2018 102.53 103.02 102.06 102.59 5,696,975 -0.72(-0.70%)
Jul 31, 2018 104.73 105.18 103.20 103.31 7,204,357 -1.28(-1.22%)
Jul 30, 2018 103.71 105.06 103.27 104.59 7,001,914 +1.52(+1.48%)
Jul 27, 2018 100.46 103.94 99.88 103.06 9,265,902 +1.65(+1.63%)
Jul 26, 2018 102.03 102.58 101.31 101.41 6,775,153 -0.78(-0.76%)
Jul 25, 2018 101.14 102.46 100.86 102.19 5,229,745 +0.86(+0.85%)
Jul 24, 2018 99.71 101.58 99.70 101.33 5,406,586 +2.06(+2.08%)
Jul 23, 2018 100.10 100.69 99.13 99.27 6,550,837 -0.77(-0.77%)
Jul 20, 2018 99.20 100.10 99.01 100.04 6,599,590 +0.49(+0.49%)
Jul 19, 2018 99.08 99.93 99.01 99.55 5,465,070 +0.11(+0.12%)
Jul 18, 2018 99.20 99.55 97.91 99.43 7,407,978 -0.31(-0.31%)
Jul 17, 2018 100.11 100.60 99.65 99.74 5,052,013 -0.88(-0.87%)
Jul 16, 2018 100.64 101.36 99.72 100.62 5,277,425 -0.87(-0.85%)
Jul 13, 2018 101.62 102.17 101.15 101.49 4,097,936 -0.18(-0.18%)
Jul 12, 2018 101.81 102.23 101.12 101.67 4,577,551 +0.60(+0.60%)
Jul 11, 2018 100.61 101.06 8,102,654 -3.33(-3.19%)
Jul 10, 2018 104.18 105.14 103.70 104.39 6,218,731 +1.31(+1.27%)
Jul 09, 2018 102.27 103.32 102.02 103.08 5,621,234 +1.51(+1.49%)
Jul 06, 2018 101.06 101.88 100.79 101.57 4,913,433 +0.13(+0.13%)
Jul 05, 2018 103.18 103.29 101.31 101.44 6,096,862 -0.61(-0.60%)
Jul 03, 2018 102.05 102.05 102.05 0 +0.39(+0.39%)
Jul 02, 2018 102.50 102.51 101.09 101.66 6,200,961 -1.78(-1.72%)
Jun 29, 2018 102.88 104.50 102.88 103.44 6,929,710 +0.63(+0.61%)
Jun 28, 2018 103.53 103.79 102.27 102.81 4,662,321 -0.28(-0.27%)
Jun 27, 2018 102.39 104.25 102.32 103.09 7,746,865 +1.51(+1.48%)
Jun 26, 2018 100.66 101.95 100.28 101.58 5,607,786 +1.27(+1.26%)
Jun 25, 2018 101.81 101.98 99.76 100.32 7,091,327 -2.04(-1.99%)
Jun 22, 2018 102.61 103.56 102.12 102.35 10,892,297 +2.05(+2.05%)
Jun 21, 2018 101.86 101.94 99.95 100.30 8,911,114 -2.21(-2.15%)
Jun 20, 2018 103.19 103.47 101.70 102.51 9,753,974 -0.20(-0.20%)
Jun 19, 2018 101.72 103.00 101.35 102.71 7,269,597 -0.35(-0.34%)
Jun 18, 2018 101.74 103.89 101.53 103.06 9,418,271 +1.58(+1.56%)
Jun 15, 2018 103.51 101.32 101.49 16,162,631 -2.02(-1.95%)
Jun 14, 2018 104.22 104.69 103.40 103.51 6,180,568 -0.46(-0.44%)
Jun 13, 2018 103.75 104.58 103.16 103.97 7,722,020 -0.01(-0.01%)
Jun 12, 2018 104.43 105.04 103.36 103.97 5,552,607 -0.39(-0.38%)
Jun 11, 2018 103.72 104.88 102.97 104.37 7,437,441 +0.92(+0.89%)
Jun 08, 2018 104.01 104.22 102.83 103.45 6,244,192 -0.42(-0.41%)
Jun 07, 2018 101.89 104.71 101.79 103.88 10,519,889 +2.93(+2.90%)
Jun 06, 2018 99.87 100.95 7,594,089 +0.53(+0.53%)
Jun 05, 2018 99.83 101.22 99.45 100.41 6,932,977 +0.38(+0.38%)
Jun 04, 2018 101.89 102.61 99.96 100.03 7,040,645 -1.30(-1.28%)
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.