Skip to main content

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.03 96.69 94.54 94.58 10,094,528 -1.14(-1.19%)
Apr 27, 2018 94.88 96.05 94.26 95.73 11,688,474 +1.81(+1.93%)
Apr 26, 2018 92.74 93.97 92.46 93.91 8,285,905 +1.13(+1.22%)
Apr 25, 2018 92.49 92.91 91.57 92.78 7,050,994 +0.14(+0.15%)
Apr 24, 2018 94.02 94.53 92.04 92.64 10,556,015 -0.79(-0.84%)
Apr 23, 2018 92.23 93.45 92.08 93.43 8,085,817 +0.96(+1.04%)
Apr 20, 2018 93.28 93.34 91.83 92.47 10,001,435 -1.06(-1.13%)
Apr 19, 2018 93.72 94.50 93.15 93.53 9,469,915 -0.08(-0.09%)
Apr 18, 2018 92.58 94.42 92.54 93.61 12,078,745 +1.78(+1.94%)
Apr 17, 2018 91.43 92.23 91.14 91.83 8,582,287 +0.57(+0.63%)
Apr 16, 2018 91.18 92.01 90.55 91.25 6,081,886 +0.59(+0.65%)
Apr 13, 2018 90.36 91.32 90.13 90.66 7,285,702 +0.52(+0.58%)
Apr 12, 2018 90.50 91.23 89.70 90.14 8,864,897 -0.02(-0.02%)
Apr 11, 2018 89.73 90.25 89.02 90.15 8,262,812 +0.30(+0.34%)
Apr 10, 2018 88.91 90.59 88.91 89.85 10,116,970 +2.17(+2.47%)
Apr 09, 2018 87.17 88.58 86.85 87.68 9,171,548 +0.92(+1.06%)
Apr 06, 2018 87.98 88.46 85.72 86.76 9,384,045 -1.91(-2.16%)
Apr 05, 2018 86.85 89.13 86.71 88.67 9,360,022 +2.12(+2.45%)
Apr 04, 2018 85.47 86.78 85.00 86.55 7,575,190 -0.26(-0.30%)
Apr 03, 2018 85.07 86.93 84.74 86.81 8,885,040 +1.96(+2.31%)
Apr 02, 2018 86.10 86.48 83.57 84.86 8,238,349 -1.36(-1.58%)
Mar 29, 2018 86.22 86.22 86.22 0 +1.47(+1.73%)
Mar 28, 2018 86.89 87.14 84.72 84.75 9,239,684 -1.94(-2.23%)
Mar 27, 2018 87.51 88.35 86.17 86.68 7,315,687 -0.52(-0.60%)
Mar 26, 2018 86.37 87.38 85.66 87.21 9,085,372 +1.79(+2.10%)
Mar 23, 2018 86.47 87.52 85.20 85.41 8,236,932 -0.54(-0.63%)
Mar 22, 2018 87.36 87.50 85.79 85.96 8,328,012 -2.53(-2.85%)
Mar 21, 2018 86.93 89.29 86.79 88.48 9,033,624 +1.92(+2.22%)
Mar 20, 2018 86.60 87.44 86.51 86.56 6,067,680 +0.46(+0.54%)
Mar 19, 2018 86.99 87.12 85.60 86.10 6,353,783 -1.14(-1.31%)
Mar 16, 2018 87.24 87.84 86.61 87.24 19,721,022 -0.14(-0.16%)
Mar 15, 2018 87.21 87.86 86.75 87.38 5,978,102 +0.34(+0.39%)
Mar 14, 2018 88.44 88.79 86.84 87.04 6,681,153 -1.01(-1.14%)
Mar 13, 2018 88.63 89.35 87.70 88.05 8,984,761 -0.25(-0.28%)
Mar 12, 2018 88.83 89.47 88.12 88.29 9,096,439 -0.33(-0.37%)
Mar 09, 2018 86.42 88.75 86.37 88.62 11,684,098 +2.93(+3.41%)
Mar 08, 2018 86.64 86.75 85.13 85.69 8,043,754 -0.37(-0.43%)
Mar 07, 2018 85.15 86.06 8,808,710 +0.14(+0.17%)
Mar 06, 2018 86.07 87.33 85.44 85.92 10,524,658 +0.38(+0.44%)
Mar 05, 2018 84.22 85.68 83.93 85.54 10,336,587 +1.14(+1.35%)
Mar 02, 2018 84.30 84.81 83.04 84.40 8,739,702 -0.30(-0.36%)
Mar 01, 2018 84.32 86.11 83.89 84.70 9,942,371 +0.09(+0.11%)
Feb 28, 2018 86.96 87.29 84.58 84.61 9,828,788 -1.28(-1.49%)
Feb 27, 2018 86.84 87.74 85.89 85.89 8,014,453 -0.75(-0.86%)
Feb 26, 2018 85.57 86.68 85.32 86.64 9,795,703 +1.52(+1.79%)
Feb 23, 2018 83.51 85.23 83.35 85.12 8,545,109 +2.04(+2.46%)
Feb 22, 2018 83.08 9,831,447 +0.63(+0.76%)
Feb 21, 2018 84.02 84.72 82.45 82.45 9,107,565 -1.45(-1.73%)
Feb 20, 2018 84.89 85.10 83.60 83.90 8,863,872 -0.88(-1.03%)
Feb 16, 2018 84.78 84.78 84.78 0 -0.29(-0.35%)
Feb 15, 2018 85.32 85.44 84.36 85.07 7,146,557 +0.02(+0.02%)
Feb 14, 2018 84.21 85.37 83.39 85.06 9,387,963 +0.25(+0.30%)
Feb 13, 2018 84.84 85.04 83.73 84.80 9,434,969 -0.52(-0.61%)
Feb 12, 2018 85.93 86.72 84.52 85.32 11,165,153 +0.36(+0.42%)
Feb 09, 2018 84.84 85.80 81.97 84.96 14,591,168 +0.90(+1.07%)
Feb 08, 2018 86.21 86.75 84.00 84.06 13,201,557 -2.24(-2.59%)
Feb 07, 2018 87.88 88.15 86.26 86.30 15,401,781 -1.41(-1.61%)
Feb 06, 2018 83.24 88.05 82.91 87.72 24,587,500 +4.06(+4.86%)
Feb 05, 2018 87.57 88.55 80.86 83.65 20,443,318 -5.11(-5.76%)
Feb 02, 2018 92.78 92.78 88.06 88.76 17,610,504 -5.23(-5.57%)
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.