Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.84 108.49 107.61 107.81 6,211,577 -0.07(-0.07%)
Dec 30, 2021 108.53 109.04 107.80 107.89 6,545,850 -0.48(-0.44%)
Dec 29, 2021 108.48 109.00 107.76 108.36 7,572,560 -0.56(-0.52%)
Dec 28, 2021 109.02 109.64 108.44 108.92 7,092,569 -0.21(-0.19%)
Dec 27, 2021 106.64 109.16 106.03 109.13 8,430,989 +2.19(+2.04%)
Dec 23, 2021 107.04 108.33 106.94 106.95 8,072,842 +0.26(+0.24%)
Dec 22, 2021 106.04 107.20 105.11 106.69 9,081,531 +0.61(+0.57%)
Dec 21, 2021 105.13 106.64 105.00 106.08 12,370,221 +1.67(+1.60%)
Dec 20, 2021 102.77 104.46 101.73 104.41 14,652,520 +0.05(+0.04%)
Dec 17, 2021 106.50 106.99 104.30 104.37 24,955,602 -2.79(-2.61%)
Dec 16, 2021 106.75 108.58 106.50 107.16 12,343,559 +0.99(+0.93%)
Dec 15, 2021 106.86 106.86 104.71 106.17 12,047,454 -0.61(-0.57%)
Dec 14, 2021 106.33 107.41 106.08 106.77 13,323,063 +0.31(+0.29%)
Dec 13, 2021 107.91 108.27 106.21 106.46 9,285,954 -2.26(-2.08%)
Dec 10, 2021 109.26 109.51 107.37 108.72 9,895,032 +0.18(+0.17%)
Dec 09, 2021 108.27 108.96 108.02 108.54 9,067,222 -0.28(-0.26%)
Dec 08, 2021 108.77 109.57 108.10 108.82 9,608,306 +0.49(+0.45%)
Dec 07, 2021 107.71 109.02 107.71 108.33 12,425,580 +1.58(+1.48%)
Dec 06, 2021 106.53 107.90 105.70 106.75 10,701,936 +1.64(+1.57%)
Dec 03, 2021 107.25 107.49 104.35 105.11 11,371,904 -0.67(-0.63%)
Dec 02, 2021 104.04 106.30 102.83 105.78 12,404,790 +2.79(+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.