Chevron Corp (NY: CVX )

159.85 +0.23 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 113.45 115.55 112.44 112.87 24,445,484 -1.98(-1.72%)
Nov 29, 2021 116.34 117.17 114.71 114.85 12,001,174 +0.34(+0.30%)
Nov 26, 2021 113.35 114.83 112.63 114.51 11,861,787 -2.68(-2.29%)
Nov 24, 2021 116.81 118.00 116.68 117.19 8,500,884 +0.89(+0.77%)
Nov 23, 2021 115.19 116.84 115.06 116.30 10,366,785 +2.39(+2.10%)
Nov 22, 2021 112.02 115.19 111.85 113.91 9,947,133 +2.00(+1.79%)
Nov 19, 2021 112.51 113.15 111.10 111.91 13,538,036 -2.54(-2.22%)
Nov 18, 2021 114.85 114.87 114.23 114.45 8,375,375 -0.97(-0.84%)
Nov 17, 2021 114.87 116.53 114.66 115.42 11,104,748 -1.86(-1.59%)
Nov 16, 2021 117.11 118.08 116.86 117.28 10,445,104 +0.46(+0.39%)
Nov 15, 2021 114.95 116.95 114.27 116.82 11,023,386 +2.59(+2.27%)
Nov 12, 2021 113.80 114.31 113.59 114.23 8,682,843 +0.07(+0.06%)
Nov 11, 2021 113.60 114.67 113.57 114.16 7,315,852 +0.01(+0.01%)
Nov 10, 2021 115.76 114.15 10,297,099 -1.85(-1.59%)
Nov 09, 2021 115.27 116.12 114.46 116.00 10,939,140 +0.85(+0.74%)
Nov 08, 2021 115.09 115.99 114.69 115.15 7,695,385 +0.41(+0.36%)
Nov 05, 2021 114.27 115.05 113.93 114.74 8,114,684 +1.23(+1.08%)
Nov 04, 2021 114.22 114.26 112.91 113.51 9,671,429 +0.50(+0.44%)
Nov 03, 2021 112.27 113.27 111.97 113.01 10,415,374 -0.82(-0.72%)
Nov 02, 2021 114.18 114.19 113.21 113.83 9,198,324 -0.70(-0.61%)
Nov 01, 2021 115.03 114.60 114.05 114.53 11,221,895 +0.04(+0.03%)
Oct 29, 2021 114.83 115.29 113.15 114.49 15,294,260 +1.37(+1.21%)
Oct 28, 2021 111.58 113.27 111.58 113.12 7,534,161 +1.05(+0.94%)
Oct 27, 2021 113.22 113.58 111.65 112.07 9,094,685 -2.03(-1.78%)
Oct 26, 2021 113.98 114.10 7,465,209 +0.25(+0.22%)
Oct 25, 2021 113.53 114.35 113.30 113.85 9,596,372 +1.05(+0.93%)
Oct 22, 2021 112.22 112.88 111.45 112.80 8,673,813 +1.06(+0.95%)
Oct 21, 2021 112.71 112.81 110.87 111.74 9,371,973 -1.42(-1.25%)
Oct 20, 2021 111.09 113.17 110.78 113.16 10,808,372 +1.46(+1.31%)
Oct 19, 2021 110.16 111.70 109.80 111.70 10,357,304 +2.14(+1.95%)
Oct 18, 2021 110.22 110.41 108.95 109.56 10,676,022 -0.05(-0.05%)
Oct 15, 2021 109.77 110.03 109.43 109.61 9,968,117 +0.80(+0.74%)
Oct 14, 2021 108.88 109.16 108.11 108.81 7,650,171 +1.02(+0.95%)
Oct 13, 2021 106.77 108.34 106.48 107.79 9,220,835 +0.64(+0.60%)
Oct 12, 2021 106.99 107.58 106.17 107.15 9,083,678 +0.02(+0.02%)
Oct 11, 2021 109.56 109.63 106.92 107.13 9,793,047 -0.92(-0.85%)
Oct 08, 2021 106.81 108.43 106.60 108.05 10,586,741 +2.37(+2.24%)
Oct 07, 2021 105.61 106.30 105.22 105.68 8,830,318 +0.75(+0.71%)
Oct 06, 2021 104.18 105.34 103.58 104.93 10,629,617 -0.93(-0.88%)
Oct 05, 2021 106.04 107.77 105.42 105.86 13,012,949 +1.14(+1.09%)
Oct 04, 2021 105.00 105.86 104.11 104.72 13,301,884 +0.39(+0.37%)
Oct 01, 2021 102.21 104.54 101.88 104.33 10,854,934 +2.88(+2.84%)
Sep 30, 2021 103.42 103.45 101.45 101.45 15,324,297 -1.88(-1.82%)
Sep 29, 2021 103.21 104.24 102.34 103.33 10,266,582 -0.03(-0.03%)
Sep 28, 2021 103.91 104.89 102.88 103.36 15,559,800 +0.39(+0.38%)
Sep 27, 2021 102.59 103.78 102.59 102.97 12,694,961 +2.37(+2.36%)
Sep 24, 2021 99.65 100.97 99.65 100.60 8,225,310 +0.54(+0.54%)
Sep 23, 2021 98.24 100.27 97.75 100.06 10,093,428 +2.42(+2.48%)
Sep 22, 2021 96.24 98.78 96.24 97.64 13,292,593 +2.79(+2.94%)
Sep 21, 2021 95.57 95.89 94.03 94.85 10,957,953 +0.07(+0.07%)
Sep 20, 2021 94.64 95.25 93.31 94.78 15,791,492 -1.98(-2.05%)
Sep 17, 2021 97.11 98.38 96.37 96.76 16,008,943 -0.56(-0.58%)
Sep 16, 2021 98.32 98.59 96.91 97.32 10,616,953 -0.92(-0.94%)
Sep 15, 2021 96.99 98.53 96.99 98.24 11,620,494 +2.04(+2.12%)
Sep 14, 2021 98.38 98.74 95.98 96.20 15,293,545 -1.77(-1.81%)
Sep 13, 2021 97.21 98.71 97.21 97.97 11,498,086 +1.90(+1.98%)
Sep 10, 2021 97.60 97.66 95.89 96.07 11,018,701 +0.07(+0.07%)
Sep 09, 2021 95.89 97.62 95.35 96.00 10,216,693 -0.39(-0.40%)
Sep 08, 2021 97.50 98.47 96.35 96.39 10,773,372 -0.67(-0.69%)
Sep 07, 2021 97.02 97.97 96.74 97.06 9,238,155 -0.43(-0.44%)
Sep 03, 2021 97.40 98.43 97.40 97.49 9,099,445 -0.22(-0.23%)
Sep 02, 2021 96.64 98.39 96.55 97.71 12,340,157 +2.00(+2.09%)
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.