Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 93.92 94.86 93.75 94.15 6,757,608 -0.15(-0.16%)
Sep 27, 2018 94.05 94.70 93.71 94.29 5,887,726 +0.40(+0.43%)
Sep 26, 2018 94.69 95.02 93.73 93.89 5,495,740 -1.09(-1.15%)
Sep 25, 2018 95.08 95.65 94.65 94.98 7,008,445 +0.58(+0.61%)
Sep 24, 2018 93.86 94.68 93.60 94.41 8,487,045 +1.15(+1.23%)
Sep 21, 2018 92.32 93.36 91.94 93.26 17,798,662 +1.32(+1.43%)
Sep 20, 2018 92.54 93.41 91.70 91.94 7,593,949 -0.07(-0.08%)
Sep 19, 2018 91.10 92.42 90.94 92.01 6,306,266 +1.06(+1.17%)
Sep 18, 2018 91.24 91.54 90.83 90.95 6,450,390 +0.48(+0.53%)
Sep 17, 2018 90.55 91.37 90.29 90.47 7,221,149 +0.10(+0.11%)
Sep 14, 2018 89.64 90.55 89.58 90.37 6,426,273 +0.83(+0.93%)
Sep 13, 2018 89.32 89.71 88.60 89.54 8,139,250 +0.39(+0.44%)
Sep 12, 2018 89.63 90.46 89.13 89.15 6,582,222 +0.59(+0.67%)
Sep 11, 2018 88.03 89.11 87.59 88.56 7,275,086 +0.42(+0.47%)
Sep 10, 2018 88.87 89.09 88.06 88.14 7,625,303 -0.09(-0.10%)
Sep 07, 2018 88.17 88.81 87.30 88.23 8,621,314 -0.49(-0.55%)
Sep 06, 2018 90.77 91.24 88.65 88.72 10,637,810 -2.84(-3.10%)
Sep 05, 2018 90.90 91.57 90.28 91.56 5,999,882 +0.04(+0.04%)
Sep 04, 2018 91.57 92.11 91.12 91.52 5,962,852 +0.32(+0.35%)
Aug 31, 2018 91.20 91.20 91.20 0 -1.04(-1.13%)
Aug 30, 2018 92.45 92.72 92.04 92.24 4,355,002 -0.32(-0.34%)
Aug 29, 2018 92.39 93.03 92.30 92.56 5,327,346 +0.28(+0.30%)
Aug 28, 2018 92.85 93.42 92.20 92.28 6,086,006 -0.38(-0.41%)
Aug 27, 2018 91.90 92.76 91.75 92.66 5,067,965 +1.03(+1.13%)
Aug 24, 2018 91.54 92.04 91.40 91.63 5,735,160 +0.70(+0.77%)
Aug 23, 2018 91.15 91.48 90.62 90.93 5,146,678 -0.63(-0.69%)
Aug 22, 2018 91.27 91.97 91.17 91.56 4,723,066 +0.75(+0.83%)
Aug 21, 2018 91.14 91.57 90.69 90.80 6,332,559 +0.15(+0.16%)
Aug 20, 2018 90.85 91.10 90.33 90.66 7,018,377 -0.04(-0.04%)
Aug 17, 2018 90.97 91.30 90.15 90.70 7,939,682 +0.11(+0.12%)
Aug 16, 2018 90.62 91.09 90.22 90.59 7,084,300 +0.65(+0.72%)
Aug 15, 2018 92.81 92.83 89.55 89.94 12,425,201 -3.54(-3.79%)
Aug 14, 2018 93.74 94.30 93.04 93.48 4,748,924 +0.11(+0.11%)
Aug 13, 2018 94.04 94.32 93.24 93.37 5,717,414 -0.69(-0.73%)
Aug 10, 2018 93.17 94.20 92.66 94.06 8,035,996 +0.62(+0.66%)
Aug 09, 2018 94.53 94.85 93.24 93.44 6,842,660 -1.03(-1.09%)
Aug 08, 2018 94.96 95.17 94.04 94.47 7,813,952 -0.99(-1.04%)
Aug 07, 2018 95.74 95.86 95.14 95.46 5,955,948 +0.67(+0.71%)
Aug 06, 2018 94.88 95.28 94.21 94.79 5,842,937 +0.19(+0.20%)
Aug 03, 2018 94.68 94.75 94.05 94.60 6,949,065 +0.22(+0.23%)
Aug 02, 2018 94.90 95.18 94.03 94.38 6,083,355 -1.24(-1.30%)
Aug 01, 2018 95.56 96.03 95.13 95.62 6,112,074 -0.67(-0.70%)
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%)
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.