Chevron Corp (NY: CVX )

109.56 USD -0.05 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 121.10 121.92 119.65 120.06 21,431,706 +2.34(+1.99%)
Apr 29, 2019 117.01 118.11 116.70 117.72 9,403,972 +0.62(+0.53%)
Apr 26, 2019 118.40 118.50 115.65 117.10 11,626,600 -0.80(-0.68%)
Apr 25, 2019 118.05 118.70 117.40 117.90 10,635,331 -0.38(-0.32%)
Apr 24, 2019 121.35 121.43 118.09 118.28 22,114,120 -3.74(-3.07%)
Apr 23, 2019 121.73 122.28 121.35 122.02 9,078,288 +0.12(+0.10%)
Apr 22, 2019 120.78 122.01 120.45 121.90 7,945,528 +2.04(+1.70%)
Apr 18, 2019 120.52 120.82 119.10 119.86 9,546,400 -0.41(-0.34%)
Apr 17, 2019 122.20 122.54 120.05 120.27 11,897,815 -0.90(-0.74%)
Apr 16, 2019 120.43 121.32 120.06 121.17 11,942,823 +1.03(+0.86%)
Apr 15, 2019 120.02 121.02 119.33 120.14 13,366,564 +0.38(+0.32%)
Apr 12, 2019 121.58 122.00 119.00 119.76 42,693,700 -6.23(-4.94%)
Apr 11, 2019 125.34 126.25 124.75 125.99 3,247,764 +0.50(+0.40%)
Apr 10, 2019 126.14 126.57 125.13 125.49 3,970,003 -0.05(-0.04%)
Apr 09, 2019 126.29 126.29 125.12 125.54 4,143,392 -1.14(-0.90%)
Apr 08, 2019 126.77 127.34 126.23 126.68 5,483,102 +0.26(+0.21%)
Apr 05, 2019 125.25 126.64 125.20 126.42 5,551,300 +1.62(+1.30%)
Apr 04, 2019 124.01 124.83 123.55 124.80 3,715,612 +0.91(+0.73%)
Apr 03, 2019 125.22 125.35 123.54 123.89 3,595,395 -1.04(-0.83%)
Apr 02, 2019 125.20 125.44 124.11 124.93 4,362,564 -0.01(-0.01%)
Apr 01, 2019 123.87 125.27 123.45 124.94 5,505,885 +1.76(+1.43%)
Mar 29, 2019 124.28 124.47 122.49 123.18 5,318,600 +0.16(+0.13%)
Mar 28, 2019 122.60 123.16 122.36 123.02 4,057,726 +0.23(+0.19%)
Mar 27, 2019 123.98 124.48 122.02 122.79 3,727,814 -1.34(-1.08%)
Mar 26, 2019 123.77 124.91 123.38 124.13 4,079,860 +1.24(+1.01%)
Mar 25, 2019 122.93 123.35 122.31 122.89 3,837,471 -0.20(-0.16%)
Mar 22, 2019 124.85 124.90 122.70 123.09 5,786,700 -2.77(-2.20%)
Mar 21, 2019 124.87 125.96 124.51 125.86 5,050,490 +1.17(+0.94%)
Mar 20, 2019 125.04 126.34 124.68 124.69 6,708,648 -0.59(-0.47%)
Mar 19, 2019 126.56 126.92 124.74 125.28 5,096,794 -0.60(-0.48%)
Mar 18, 2019 125.21 126.13 125.17 125.88 5,586,897 +0.57(+0.45%)
Mar 15, 2019 124.59 125.42 124.35 125.31 10,449,700 +0.71(+0.57%)
Mar 14, 2019 124.76 125.46 124.48 124.60 5,146,410 -0.07(-0.06%)
Mar 13, 2019 124.60 124.93 123.90 124.67 4,707,363 +0.77(+0.62%)
Mar 12, 2019 123.84 124.96 123.38 123.90 6,183,702 +0.28(+0.23%)
Mar 11, 2019 122.87 124.20 122.75 123.62 6,088,682 +2.00(+1.64%)
Mar 08, 2019 120.10 121.93 119.20 121.62 7,014,100 -0.32(-0.26%)
Mar 07, 2019 123.42 123.50 121.70 121.94 7,199,036 -1.59(-1.29%)
Mar 06, 2019 123.17 124.70 122.30 123.53 7,599,939 +0.24(+0.19%)
Mar 05, 2019 121.87 123.35 121.59 123.29 7,342,283 +1.17(+0.96%)
Mar 04, 2019 122.67 122.84 120.55 122.12 7,496,810 +0.09(+0.07%)
Mar 01, 2019 120.39 122.04 120.17 122.03 7,743,500 +2.45(+2.05%)
Feb 28, 2019 120.00 120.16 118.49 119.58 6,406,483 -0.50(-0.42%)
Feb 27, 2019 120.29 121.29 119.89 120.08 5,289,818 +0.14(+0.12%)
Feb 26, 2019 119.81 120.97 119.68 119.94 5,445,647 +0.32(+0.27%)
Feb 25, 2019 119.41 120.42 119.37 119.62 5,196,489 +0.23(+0.19%)
Feb 22, 2019 120.28 120.46 118.85 119.39 4,517,600 +0.25(+0.21%)
Feb 21, 2019 120.07 120.32 118.39 119.14 5,139,421 -1.14(-0.95%)
Feb 20, 2019 119.31 120.72 119.00 120.28 5,940,587 +0.97(+0.81%)
Feb 19, 2019 118.90 119.86 118.46 119.31 4,277,827 -0.04(-0.03%)
Feb 15, 2019 119.62 119.86 118.59 119.35 6,209,700 +1.19(+1.01%)
Feb 14, 2019 118.37 119.53 117.66 118.16 5,406,476 -1.41(-1.18%)
Feb 13, 2019 119.16 120.39 118.70 119.57 5,934,900 +0.85(+0.72%)
Feb 12, 2019 118.33 118.87 117.61 118.72 5,399,779 +1.77(+1.51%)
Feb 11, 2019 116.93 117.36 116.39 116.95 4,859,473 -0.63(-0.54%)
Feb 08, 2019 117.74 117.89 115.92 117.58 5,670,900 -0.65(-0.55%)
Feb 07, 2019 118.01 118.51 116.51 118.23 7,281,882 -0.65(-0.55%)
Feb 06, 2019 119.00 119.59 118.69 118.88 4,990,426 -0.60(-0.50%)
Feb 05, 2019 119.62 119.86 118.69 119.48 5,915,129 -0.26(-0.22%)
Feb 04, 2019 117.50 119.75 116.31 119.74 7,965,243 +1.37(+1.16%)
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.