Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 98.68 98.71 96.80 96.80 16,059,801 -1.79(-1.82%)
Sep 29, 2021 98.48 99.47 97.65 98.60 10,759,336 -0.03(-0.03%)
Sep 28, 2021 99.15 100.09 98.17 98.63 16,306,607 +0.37(+0.38%)
Sep 27, 2021 97.89 99.03 97.89 98.25 13,304,268 +2.26(+2.36%)
Sep 24, 2021 95.09 96.35 95.09 95.99 8,620,091 +0.52(+0.54%)
Sep 23, 2021 93.74 95.67 93.27 95.48 10,577,872 +2.31(+2.48%)
Sep 22, 2021 91.83 94.26 91.83 93.17 13,930,583 +2.66(+2.94%)
Sep 21, 2021 91.19 91.50 89.72 90.51 11,483,890 +0.07(+0.07%)
Sep 20, 2021 90.31 90.89 89.04 90.44 16,549,419 -1.89(-2.05%)
Sep 17, 2021 92.66 93.87 91.96 92.33 16,777,308 -0.53(-0.58%)
Sep 16, 2021 93.82 94.07 92.47 92.86 11,126,524 -0.88(-0.94%)
Sep 15, 2021 92.55 94.02 92.55 93.74 12,178,230 +1.95(+2.12%)
Sep 14, 2021 93.87 94.22 91.58 91.79 16,027,573 -1.69(-1.81%)
Sep 13, 2021 92.76 94.19 92.76 93.48 12,049,947 +1.81(+1.98%)
Sep 10, 2021 93.13 93.19 91.50 91.67 11,547,554 +0.07(+0.07%)
Sep 09, 2021 91.50 93.15 90.98 91.60 10,707,053 -0.37(-0.40%)
Sep 08, 2021 93.03 93.96 91.94 91.98 11,290,450 -0.64(-0.69%)
Sep 07, 2021 92.58 93.49 92.31 92.61 9,681,549 -0.41(-0.44%)
Sep 03, 2021 92.94 93.92 92.94 93.03 9,536,181 -0.21(-0.23%)
Sep 02, 2021 92.21 93.88 92.13 93.24 12,932,434 +1.91(+2.09%)
Sep 01, 2021 92.42 92.62 91.10 91.33 11,059,453 -1.01(-1.10%)
Aug 31, 2021 93.65 93.90 92.21 92.34 16,425,338 -1.55(-1.65%)
Aug 30, 2021 94.55 94.76 93.48 93.88 8,516,998 -0.24(-0.25%)
Aug 27, 2021 93.65 94.90 93.56 94.12 10,774,648 +1.36(+1.46%)
Aug 26, 2021 93.62 94.21 92.75 92.77 8,511,707 -1.23(-1.31%)
Aug 25, 2021 92.77 94.20 92.29 94.00 9,790,172 +0.64(+0.68%)
Aug 24, 2021 93.03 94.10 92.92 93.36 9,351,339 +1.06(+1.15%)
Aug 23, 2021 91.69 92.56 91.66 92.30 10,758,334 +2.32(+2.58%)
Aug 20, 2021 89.24 90.53 88.94 89.98 10,173,580 +0.01(+0.01%)
Aug 19, 2021 90.47 90.94 88.61 89.97 18,273,536 -2.30(-2.49%)
Aug 18, 2021 94.17 94.87 92.13 92.27 13,511,770 -2.57(-2.71%)
Aug 17, 2021 94.34 95.73 93.80 94.84 12,352,430 -0.18(-0.19%)
Aug 16, 2021 94.93 95.28 94.07 95.02 10,066,389 -0.98(-1.02%)
Aug 13, 2021 96.25 96.54 95.69 96.00 6,983,076 -0.64(-0.66%)
Aug 12, 2021 96.84 97.21 95.83 96.64 7,836,260 -0.20(-0.20%)
Aug 11, 2021 96.07 96.95 95.66 96.83 7,519,087 +0.72(+0.75%)
Aug 10, 2021 94.85 96.34 94.70 96.11 10,368,412 +1.72(+1.83%)
Aug 09, 2021 95.01 95.45 94.08 94.39 9,815,210 -1.60(-1.67%)
Aug 06, 2021 96.05 96.58 95.66 95.99 6,877,896 +0.68(+0.71%)
Aug 05, 2021 95.04 96.44 94.78 95.31 8,480,699 +0.88(+0.93%)
Aug 04, 2021 94.57 95.94 94.25 94.43 11,033,617 -2.17(-2.24%)
Aug 03, 2021 95.65 96.89 94.78 96.60 8,960,555 +0.91(+0.95%)
Aug 02, 2021 96.11 97.90 95.62 95.69 9,461,446 -0.17(-0.18%)
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.