Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.