Skip to main content

Chevron Corp (NY: CVX )

174.20 -5.25 (-2.93%)
Official Closing Price Updated: 4:03 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 103.72 104.70 103.51 104.60 4,857,040 +0.57(+0.55%)
Dec 30, 2019 104.54 105.32 103.99 104.03 5,276,854 -0.39(-0.37%)
Dec 27, 2019 104.93 105.28 104.37 104.42 4,767,867 -0.26(-0.25%)
Dec 26, 2019 104.74 105.39 104.45 104.68 4,203,608 +0.23(+0.22%)
Dec 24, 2019 104.53 104.83 104.23 104.45 1,889,565 +0.01(+0.01%)
Dec 23, 2019 103.56 104.50 103.42 104.44 6,768,623 +0.56(+0.54%)
Dec 20, 2019 103.64 104.11 102.50 103.88 14,022,374 +1.35(+1.31%)
Dec 19, 2019 102.92 103.06 102.30 102.53 7,166,423 -0.36(-0.35%)
Dec 18, 2019 103.01 103.84 102.87 102.90 8,636,938 -0.04(-0.04%)
Dec 17, 2019 103.80 104.06 102.71 102.94 7,783,028 -0.66(-0.64%)
Dec 16, 2019 103.17 103.70 102.95 103.60 6,474,069 +1.22(+1.19%)
Dec 13, 2019 103.33 103.76 102.33 102.39 5,603,258 -0.74(-0.71%)
Dec 12, 2019 101.20 103.19 101.20 103.12 7,444,872 +2.24(+2.22%)
Dec 11, 2019 101.63 102.13 100.80 100.89 8,110,346 -1.44(-1.41%)
Dec 10, 2019 102.45 102.50 101.60 102.33 5,630,143 +0.51(+0.50%)
Dec 09, 2019 101.14 102.33 101.07 101.81 5,456,425 -0.62(-0.60%)
Dec 06, 2019 101.63 103.54 101.54 102.43 7,759,997 +1.46(+1.44%)
Dec 05, 2019 102.09 102.20 100.85 100.97 6,356,751 -0.53(-0.52%)
Dec 04, 2019 101.24 101.81 101.06 101.50 6,574,735 +0.91(+0.91%)
Dec 03, 2019 100.86 101.29 100.42 100.59 8,408,064 -0.79(-0.78%)
Dec 02, 2019 102.40 102.48 101.31 101.38 5,985,417 -0.29(-0.28%)
Nov 29, 2019 101.80 102.27 101.45 101.67 3,768,532 -0.82(-0.80%)
Nov 27, 2019 102.41 102.95 102.09 102.48 4,731,691 +0.24(+0.24%)
Nov 26, 2019 102.72 102.91 101.73 102.24 11,582,204 -0.51(-0.50%)
Nov 25, 2019 102.80 103.48 102.40 102.75 8,514,035 -0.22(-0.21%)
Nov 22, 2019 103.34 103.90 102.94 102.97 5,514,892 -0.12(-0.12%)
Nov 21, 2019 102.08 103.25 101.73 103.09 6,690,946 +1.24(+1.22%)
Nov 20, 2019 101.04 102.49 100.79 101.85 6,800,990 +0.77(+0.76%)
Nov 19, 2019 102.86 103.12 100.75 101.08 10,049,775 -1.82(-1.77%)
Nov 18, 2019 104.00 104.16 102.54 102.90 5,628,321 -1.81(-1.73%)
Nov 15, 2019 105.22 105.36 104.25 104.71 6,439,916 -0.11(-0.11%)
Nov 14, 2019 104.73 105.67 104.34 104.83 5,680,938 -0.28(-0.26%)
Nov 13, 2019 103.54 105.21 103.46 105.10 6,163,338 +1.14(+1.09%)
Nov 12, 2019 104.25 104.90 103.55 103.97 5,239,725 +0.13(+0.12%)
Nov 11, 2019 103.31 104.34 103.15 103.84 4,503,490 -0.10(-0.10%)
Nov 08, 2019 103.97 104.17 103.28 103.94 4,944,456 -0.83(-0.79%)
Nov 07, 2019 104.11 104.86 103.42 104.77 6,330,055 +1.71(+1.66%)
Nov 06, 2019 104.81 104.98 102.97 103.06 7,102,549 -1.75(-1.67%)
Nov 05, 2019 104.20 105.25 103.76 104.81 8,110,585 +0.32(+0.30%)
Nov 04, 2019 100.76 104.75 100.58 104.49 12,039,378 +4.61(+4.61%)
Nov 01, 2019 99.26 100.24 98.00 99.88 8,940,696 +0.06(+0.06%)
Oct 31, 2019 99.58 100.01 99.12 99.82 8,349,848 -0.19(-0.19%)
Oct 30, 2019 101.58 101.58 99.29 100.01 5,456,717 -1.52(-1.50%)
Oct 29, 2019 101.40 102.34 101.16 101.53 5,291,809 -0.30(-0.30%)
Oct 28, 2019 102.35 102.72 101.11 101.83 5,905,989 -0.16(-0.16%)
Oct 25, 2019 101.22 102.15 101.16 102.00 3,919,800 +0.94(+0.93%)
Oct 24, 2019 101.83 102.12 100.83 101.06 4,529,536 -0.34(-0.34%)
Oct 23, 2019 100.91 101.44 100.37 101.41 4,839,211 +0.16(+0.15%)
Oct 22, 2019 100.24 101.90 100.12 101.25 4,804,782 +1.02(+1.02%)
Oct 21, 2019 99.32 100.35 99.32 100.23 4,832,546 +1.61(+1.63%)
Oct 18, 2019 98.96 99.34 98.62 98.62 6,608,199 -0.52(-0.53%)
Oct 17, 2019 99.37 99.75 98.77 99.14 4,465,138 +0.21(+0.21%)
Oct 16, 2019 99.90 100.27 98.91 98.94 4,248,532 -1.03(-1.03%)
Oct 15, 2019 99.57 101.09 99.53 99.97 4,356,063 +0.11(+0.11%)
Oct 14, 2019 99.34 100.04 99.23 99.86 3,013,050 +0.03(+0.03%)
Oct 11, 2019 99.44 100.59 99.15 99.83 6,028,565 +1.34(+1.36%)
Oct 10, 2019 97.58 98.66 97.38 98.49 4,560,853 +1.25(+1.28%)
Oct 09, 2019 96.77 98.42 96.52 97.24 5,468,628 +1.23(+1.28%)
Oct 08, 2019 96.36 96.91 95.93 96.02 7,059,528 -1.33(-1.37%)
Oct 07, 2019 97.95 98.63 97.32 97.35 5,554,781 -0.51(-0.52%)
Oct 04, 2019 97.64 97.98 96.74 97.86 5,682,087 +0.60(+0.62%)
Oct 03, 2019 96.32 97.29 94.91 97.25 6,598,842 +0.74(+0.77%)
Oct 02, 2019 98.89 98.94 95.94 96.51 11,567,848 -3.20(-3.21%)
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.