Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 113.80 115.41 113.38 114.65 11,206,531 +1.64(+1.45%)
Jan 30, 2019 112.53 113.65 111.98 113.01 7,940,491 +1.18(+1.06%)
Jan 29, 2019 113.03 113.35 111.77 111.83 5,358,659 -0.34(-0.30%)
Jan 28, 2019 111.91 112.57 111.07 112.17 6,886,562 -1.05(-0.93%)
Jan 25, 2019 114.06 114.78 112.99 113.22 6,263,600 -0.29(-0.26%)
Jan 24, 2019 111.03 113.82 110.91 113.51 8,468,886 +2.12(+1.90%)
Jan 23, 2019 112.38 112.67 110.42 111.39 6,061,836 -0.95(-0.85%)
Jan 22, 2019 113.12 113.45 111.95 112.34 7,241,853 -2.03(-1.77%)
Jan 18, 2019 113.99 114.65 113.06 114.37 9,382,000 +2.41(+2.15%)
Jan 17, 2019 110.75 112.29 110.17 111.96 4,406,916 +0.56(+0.50%)
Jan 16, 2019 111.43 112.32 111.22 111.40 5,587,982 -0.72(-0.64%)
Jan 15, 2019 111.98 113.07 111.51 112.12 4,210,415 +0.40(+0.36%)
Jan 14, 2019 111.34 112.34 111.08 111.72 6,121,695 -0.82(-0.73%)
Jan 11, 2019 113.00 113.05 111.67 112.54 4,491,700 -0.91(-0.80%)
Jan 10, 2019 112.51 113.63 111.71 113.45 6,019,140 +0.18(+0.16%)
Jan 09, 2019 112.69 114.00 112.45 113.27 7,091,166 +1.50(+1.34%)
Jan 08, 2019 113.40 113.79 111.67 111.77 5,492,693 -0.49(-0.44%)
Jan 07, 2019 111.06 112.93 109.92 112.26 5,682,480 +1.44(+1.30%)
Jan 04, 2019 110.28 110.99 109.47 110.82 7,952,700 +2.25(+2.07%)
Jan 03, 2019 111.06 111.29 108.07 108.57 6,366,026 -2.12(-1.92%)
Jan 02, 2019 107.34 111.68 107.10 110.69 6,285,926 +1.90(+1.75%)
Dec 31, 2018 109.15 110.24 107.86 108.79 6,309,600 +0.14(+0.13%)
Dec 28, 2018 109.65 110.36 108.12 108.65 6,445,400 -0.67(-0.61%)
Dec 27, 2018 105.47 109.33 104.88 109.32 10,250,895 +1.93(+1.80%)
Dec 26, 2018 101.85 107.39 100.22 107.39 10,778,984 +6.40(+6.34%)
Dec 24, 2018 103.30 104.15 100.91 100.99 5,619,500 -3.22(-3.09%)
Dec 21, 2018 103.62 106.94 102.91 104.21 19,912,700 -0.77(-0.73%)
Dec 20, 2018 106.81 108.07 104.19 104.98 11,484,277 -2.85(-2.64%)
Dec 19, 2018 109.91 111.99 107.10 107.83 10,469,826 -1.91(-1.74%)
Dec 18, 2018 112.63 113.24 108.95 109.74 9,425,520 -2.71(-2.41%)
Dec 17, 2018 113.44 114.97 111.86 112.45 7,131,572 -1.38(-1.21%)
Dec 14, 2018 115.01 115.81 113.31 113.83 6,195,400 -2.11(-1.82%)
Dec 13, 2018 115.15 116.32 114.31 115.94 6,775,366 +0.32(+0.28%)
Dec 12, 2018 117.11 117.72 115.57 115.62 7,890,447 +0.15(+0.13%)
Dec 11, 2018 116.26 116.62 113.95 115.47 5,929,422 +0.53(+0.46%)
Dec 10, 2018 115.30 115.96 111.67 114.94 7,674,346 -0.55(-0.48%)
Dec 07, 2018 117.59 119.70 115.19 115.49 9,114,400 -0.42(-0.36%)
Dec 06, 2018 115.34 116.14 113.03 115.91 10,661,779 -1.33(-1.13%)
Dec 04, 2018 120.60 121.09 117.07 117.24 8,288,000 -3.43(-2.84%)
Dec 03, 2018 120.77 122.43 120.06 120.67 8,158,417 +1.73(+1.45%)
Nov 30, 2018 118.05 119.21 117.70 118.94 6,712,600 +0.09(+0.08%)
Nov 29, 2018 117.95 119.73 117.74 118.85 6,417,830 +0.71(+0.60%)
Nov 28, 2018 114.98 118.28 114.40 118.14 6,782,347 +2.93(+2.54%)
Nov 27, 2018 114.55 115.66 114.22 115.21 6,338,717 +0.23(+0.20%)
Nov 26, 2018 114.60 115.44 114.02 114.98 6,495,577 +1.38(+1.21%)
Nov 23, 2018 114.70 115.22 112.11 113.60 5,577,700 -3.97(-3.38%)
Nov 21, 2018 117.57 117.57 117.57 0 +1.47(+1.27%)
Nov 20, 2018 119.24 119.50 115.04 116.10 7,982,813 -3.32(-2.78%)
Nov 19, 2018 118.14 119.48 117.90 119.42 5,307,361 +0.36(+0.30%)
Nov 16, 2018 117.50 119.27 117.27 119.06 6,706,800 +2.11(+1.80%)
Nov 15, 2018 113.66 117.08 112.72 116.95 7,218,124 +1.23(+1.06%)
Nov 14, 2018 116.88 117.79 114.94 115.72 6,776,515 +0.37(+0.32%)
Nov 13, 2018 117.30 117.88 115.04 115.35 6,846,192 -2.04(-1.74%)
Nov 12, 2018 120.90 121.37 117.17 117.39 10,540,236 -2.12(-1.77%)
Nov 09, 2018 118.22 120.37 117.37 119.51 6,565,600 +0.15(+0.13%)
Nov 08, 2018 120.65 121.87 118.96 119.36 9,260,138 -1.51(-1.25%)
Nov 07, 2018 120.00 121.12 119.02 120.87 4,848,779 +1.97(+1.66%)
Nov 06, 2018 118.76 119.43 117.85 118.90 5,272,611 -0.04(-0.03%)
Nov 05, 2018 116.62 119.67 116.60 118.94 8,014,080 +4.21(+3.67%)
Nov 02, 2018 114.85 117.11 113.12 114.73 9,890,700 +3.56(+3.20%)
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.