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 30, 2019 94.90 95.65 94.84 94.99 7,782,402 +0.00(+0.00%)
Sep 27, 2019 95.72 96.31 94.87 94.99 8,553,150 -1.25(-1.30%)
Sep 26, 2019 98.72 98.92 96.15 96.24 10,173,274 -2.68(-2.71%)
Sep 25, 2019 98.90 99.44 98.44 98.92 4,720,995 -0.18(-0.19%)
Sep 24, 2019 99.85 99.89 98.69 99.11 7,925,843 -0.93(-0.93%)
Sep 23, 2019 98.96 100.12 98.96 100.04 6,196,987 +0.46(+0.47%)
Sep 20, 2019 99.32 99.97 99.05 99.57 13,140,233 +0.53(+0.53%)
Sep 19, 2019 99.93 100.09 98.85 99.04 5,069,349 -0.42(-0.42%)
Sep 18, 2019 98.96 99.49 98.53 99.46 6,077,076 +0.23(+0.23%)
Sep 17, 2019 99.41 99.81 98.16 99.23 9,188,252 -0.18(-0.19%)
Sep 16, 2019 100.01 100.33 98.49 99.41 13,338,706 +2.10(+2.16%)
Sep 13, 2019 97.92 97.97 97.11 97.31 6,099,422 +0.06(+0.07%)
Sep 12, 2019 96.15 97.86 95.76 97.25 7,264,248 +0.11(+0.12%)
Sep 11, 2019 97.88 98.50 96.41 97.14 6,878,462 -0.46(-0.47%)
Sep 10, 2019 96.30 98.75 96.04 97.60 10,898,197 +1.97(+2.06%)
Sep 09, 2019 95.10 95.82 94.98 95.62 6,301,545 +0.91(+0.96%)
Sep 06, 2019 94.11 94.86 94.02 94.72 5,716,375 +0.50(+0.53%)
Sep 05, 2019 94.52 95.37 93.92 94.22 6,735,572 +0.31(+0.33%)
Sep 04, 2019 93.85 94.94 93.85 93.91 5,755,307 +0.78(+0.84%)
Sep 03, 2019 92.73 93.17 91.75 93.13 7,082,319 -1.16(-1.23%)
Aug 30, 2019 94.50 95.30 93.89 94.29 6,094,178 +0.16(+0.17%)
Aug 29, 2019 93.86 94.39 93.37 94.13 5,577,490 +0.55(+0.59%)
Aug 28, 2019 93.24 93.87 92.81 93.57 5,193,199 +0.80(+0.86%)
Aug 27, 2019 93.13 93.73 92.14 92.77 5,291,820 +0.07(+0.08%)
Aug 26, 2019 92.89 93.09 92.26 92.70 4,952,579 +0.45(+0.49%)
Aug 23, 2019 93.29 94.56 91.59 92.25 9,556,715 -2.04(-2.17%)
Aug 22, 2019 95.04 95.10 94.07 94.30 5,448,251 -0.12(-0.13%)
Aug 21, 2019 94.34 94.69 93.97 94.42 5,716,745 +1.40(+1.51%)
Aug 20, 2019 93.81 93.86 92.64 93.01 6,431,017 -0.95(-1.01%)
Aug 19, 2019 93.81 94.37 93.68 93.96 8,045,497 +1.20(+1.30%)
Aug 16, 2019 93.23 93.43 92.40 92.76 7,789,676 +0.04(+0.04%)
Aug 15, 2019 92.95 93.42 91.54 92.72 7,911,967 -0.63(-0.67%)
Aug 14, 2019 95.15 95.60 93.30 93.34 9,050,350 -3.69(-3.80%)
Aug 13, 2019 95.94 97.28 95.37 97.03 7,393,342 +0.66(+0.68%)
Aug 12, 2019 97.52 97.62 95.86 96.37 3,984,829 -0.68(-0.70%)
Aug 09, 2019 97.60 98.22 96.63 97.05 6,371,888 -0.64(-0.66%)
Aug 08, 2019 94.73 97.78 94.68 97.70 11,184,514 +3.27(+3.47%)
Aug 07, 2019 93.19 94.97 92.72 94.42 8,644,944 -0.22(-0.23%)
Aug 06, 2019 94.12 94.76 93.27 94.64 8,561,985 +1.89(+2.03%)
Aug 05, 2019 94.49 95.57 93.11 92.76 10,871,265 -2.96(-3.09%)
Aug 02, 2019 96.55 97.15 93.42 95.71 11,385,166 -0.01(-0.01%)
Aug 01, 2019 96.72 98.11 95.38 95.72 10,000,275 -1.88(-1.93%)
Jul 31, 2019 98.08 98.85 97.10 97.60 9,081,030 -0.98(-0.99%)
Jul 30, 2019 98.39 98.90 97.81 98.58 4,883,546 +0.09(+0.09%)
Jul 29, 2019 97.89 98.81 97.81 98.49 5,521,315 +0.40(+0.41%)
Jul 26, 2019 99.29 99.30 97.75 98.08 8,793,827 -1.51(-1.52%)
Jul 25, 2019 100.69 100.69 99.36 99.60 5,785,617 -0.72(-0.72%)
Jul 24, 2019 99.79 100.63 99.62 100.32 6,050,626 +0.57(+0.57%)
Jul 23, 2019 99.29 100.07 98.92 99.75 5,417,982 +0.40(+0.41%)
Jul 22, 2019 99.39 99.69 98.68 99.35 4,132,107 +0.21(+0.22%)
Jul 19, 2019 98.85 99.42 98.78 99.13 6,156,574 +0.29(+0.29%)
Jul 18, 2019 98.40 99.14 97.80 98.85 7,279,169 +0.43(+0.43%)
Jul 17, 2019 98.83 99.32 98.35 98.42 4,886,716 -0.49(-0.50%)
Jul 16, 2019 99.50 99.72 98.51 98.91 5,925,314 -0.76(-0.76%)
Jul 15, 2019 99.80 100.21 99.31 99.67 4,716,420 -0.21(-0.21%)
Jul 12, 2019 99.40 100.09 99.20 99.88 5,013,025 +0.44(+0.44%)
Jul 11, 2019 99.64 99.64 98.79 99.44 4,474,878 -0.01(-0.01%)
Jul 10, 2019 98.39 99.59 98.39 99.45 5,983,053 +1.66(+1.69%)
Jul 09, 2019 98.23 98.42 97.57 97.79 4,989,668 -0.20(-0.20%)
Jul 08, 2019 98.04 98.38 97.85 97.99 4,421,510 +0.05(+0.05%)
Jul 05, 2019 97.62 98.10 97.23 97.94 4,362,793 +0.15(+0.15%)
Jul 03, 2019 97.46 97.81 96.98 97.79 3,438,216 +0.33(+0.34%)
Jul 02, 2019 98.74 98.88 97.03 97.46 7,249,928 -1.51(-1.53%)
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.