Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.13 89.38 87.77 87.89 17,256,978 -1.47(-1.65%)
Aug 30, 2021 90.00 90.19 88.98 89.36 8,948,227 -0.23(-0.25%)
Aug 27, 2021 89.13 90.33 89.05 89.59 11,320,185 +1.29(+1.46%)
Aug 26, 2021 89.11 89.67 88.28 88.30 8,942,667 -1.17(-1.31%)
Aug 25, 2021 88.30 89.66 87.84 89.47 10,285,863 +0.61(+0.68%)
Aug 24, 2021 88.55 89.56 88.45 88.86 9,824,812 +1.01(+1.15%)
Aug 23, 2021 87.27 88.10 87.24 87.85 11,303,045 +2.21(+2.58%)
Aug 20, 2021 84.94 86.17 84.66 85.64 10,688,684 +0.01(+0.01%)
Aug 19, 2021 86.11 86.56 84.34 85.64 19,198,754 -2.19(-2.49%)
Aug 18, 2021 89.63 90.30 87.69 87.82 14,195,891 -2.44(-2.71%)
Aug 17, 2021 89.79 91.12 89.28 90.27 12,977,852 -0.17(-0.19%)
Aug 16, 2021 90.36 90.69 89.53 90.44 10,576,066 -0.93(-1.02%)
Aug 13, 2021 91.61 91.89 91.08 91.37 7,336,640 -0.61(-0.66%)
Aug 12, 2021 92.18 92.53 91.21 91.98 8,233,022 -0.19(-0.20%)
Aug 11, 2021 91.44 92.28 91.05 92.17 7,899,790 +0.69(+0.75%)
Aug 10, 2021 90.28 91.69 90.13 91.48 10,893,380 +1.64(+1.83%)
Aug 09, 2021 90.43 90.85 89.55 89.84 10,312,169 -1.52(-1.67%)
Aug 06, 2021 91.42 91.93 91.05 91.36 7,226,134 +0.65(+0.71%)
Aug 05, 2021 90.46 91.79 90.21 90.72 8,910,089 +0.83(+0.93%)
Aug 04, 2021 90.01 91.32 89.70 89.88 11,592,266 -2.06(-2.24%)
Aug 03, 2021 91.04 92.22 90.21 91.94 9,414,242 +0.87(+0.95%)
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.