Skip to main content

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.60 106.24 105.38 105.58 6,343,017 -0.07(-0.07%)
Dec 30, 2021 106.28 106.78 105.57 105.65 6,684,363 -0.47(-0.44%)
Dec 29, 2021 106.23 106.74 105.52 106.12 7,732,799 -0.55(-0.51%)
Dec 28, 2021 106.76 107.37 106.19 106.67 7,242,651 -0.21(-0.19%)
Dec 27, 2021 104.43 106.90 103.83 106.87 8,609,392 +2.14(+2.05%)
Dec 23, 2021 104.82 106.09 104.72 104.73 8,243,666 +0.25(+0.24%)
Dec 22, 2021 103.84 104.97 102.93 104.48 9,273,700 +0.59(+0.57%)
Dec 21, 2021 102.95 104.43 102.82 103.89 12,631,980 +1.64(+1.60%)
Dec 20, 2021 100.64 102.29 99.62 102.25 14,962,573 +0.05(+0.04%)
Dec 17, 2021 104.29 104.78 102.14 102.20 25,483,672 -2.73(-2.61%)
Dec 16, 2021 104.53 106.33 104.29 104.94 12,604,754 +0.97(+0.93%)
Dec 15, 2021 104.65 104.65 102.54 103.97 12,302,383 -0.59(-0.57%)
Dec 14, 2021 104.13 105.19 103.89 104.56 13,604,985 +0.31(+0.29%)
Dec 13, 2021 105.68 106.03 104.01 104.25 9,482,449 -2.21(-2.08%)
Dec 10, 2021 107.00 107.24 105.14 106.47 10,104,415 +0.18(+0.17%)
Dec 09, 2021 106.03 106.70 105.78 106.29 9,259,089 -0.28(-0.26%)
Dec 08, 2021 106.51 107.30 105.86 106.57 9,811,622 +0.48(+0.45%)
Dec 07, 2021 105.48 106.76 105.47 106.09 12,688,511 +1.55(+1.48%)
Dec 06, 2021 104.33 105.67 103.51 104.54 10,928,394 +1.61(+1.56%)
Dec 03, 2021 105.03 105.26 102.19 102.93 11,612,538 -0.66(-0.63%)
Dec 02, 2021 101.89 104.09 100.70 103.59 12,667,281 +2.73(+2.71%)
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.