Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.93 91.37 90.35 91.08 8,293,982 +0.68(+0.76%)
May 27, 2021 91.37 92.07 90.01 90.40 13,334,114 -0.97(-1.07%)
May 26, 2021 91.72 92.07 90.96 91.37 10,519,778 +0.22(+0.24%)
May 25, 2021 92.52 92.69 90.92 91.15 8,983,762 -1.52(-1.64%)
May 24, 2021 92.10 92.88 91.27 92.67 7,715,985 +1.30(+1.42%)
May 21, 2021 91.35 92.32 90.99 91.37 11,797,139 +0.49(+0.54%)
May 20, 2021 90.45 91.33 89.49 90.88 11,061,588 +0.32(+0.35%)
May 19, 2021 91.11 91.52 89.49 90.56 16,821,950 -2.62(-2.81%)
May 18, 2021 95.60 95.71 93.00 93.18 14,538,789 -2.89(-3.01%)
May 17, 2021 94.58 96.13 94.47 96.07 14,637,207 +1.16(+1.22%)
May 14, 2021 93.46 95.21 93.46 94.91 10,524,312 +2.42(+2.62%)
May 13, 2021 91.96 93.52 91.41 92.49 11,202,562 -0.60(-0.64%)
May 12, 2021 92.76 95.50 92.52 93.08 13,445,880 +0.58(+0.63%)
May 11, 2021 93.91 95.00 92.08 92.50 14,708,494 -2.49(-2.62%)
May 10, 2021 96.61 98.05 94.95 94.99 15,669,160 -0.39(-0.41%)
May 07, 2021 93.71 95.94 93.37 95.38 11,849,579 +0.87(+0.92%)
May 06, 2021 94.45 94.61 93.13 94.52 11,135,242 +0.05(+0.06%)
May 05, 2021 93.89 94.97 92.61 94.46 14,858,233 +2.47(+2.69%)
May 04, 2021 91.86 92.34 90.90 91.99 10,039,512 +0.50(+0.55%)
May 03, 2021 90.15 91.65 89.49 91.49 9,155,547 +2.13(+2.39%)
Apr 30, 2021 91.01 91.37 89.27 89.36 15,836,941 -3.32(-3.58%)
Apr 29, 2021 92.26 93.33 91.68 92.68 11,229,050 +1.46(+1.60%)
Apr 28, 2021 89.76 91.78 89.62 91.22 10,054,508 +2.18(+2.45%)
Apr 27, 2021 88.26 89.38 88.00 89.04 7,956,381 +1.02(+1.16%)
Apr 26, 2021 87.80 89.01 87.79 88.01 6,503,816 -0.03(-0.03%)
Apr 23, 2021 87.65 88.58 87.32 88.04 7,800,875 +0.52(+0.59%)
Apr 22, 2021 89.18 89.18 87.45 87.52 13,410,868 -1.54(-1.73%)
Apr 21, 2021 86.98 89.29 86.82 89.06 9,531,126 +1.21(+1.38%)
Apr 20, 2021 89.15 89.29 87.14 87.85 11,284,916 -1.67(-1.87%)
Apr 19, 2021 89.44 90.02 88.61 89.52 8,152,517 +0.26(+0.29%)
Apr 16, 2021 89.99 90.48 88.80 89.26 8,604,493 -0.40(-0.44%)
Apr 15, 2021 90.17 90.40 89.24 89.66 9,066,409 -0.74(-0.82%)
Apr 14, 2021 88.99 91.32 88.95 90.40 11,758,288 +1.76(+1.99%)
Apr 13, 2021 88.05 88.95 87.81 88.64 7,877,639 +0.40(+0.45%)
Apr 12, 2021 89.88 90.04 88.00 88.24 9,049,642 -0.99(-1.11%)
Apr 09, 2021 89.40 89.89 88.52 89.23 8,263,068 -0.09(-0.10%)
Apr 08, 2021 89.75 89.83 88.49 89.31 9,551,926 -1.01(-1.12%)
Apr 07, 2021 89.70 90.66 89.52 90.33 8,880,715 +0.53(+0.59%)
Apr 06, 2021 90.38 91.10 89.69 89.80 9,371,355 -0.81(-0.89%)
Apr 05, 2021 91.66 91.75 90.31 90.61 10,025,217 -1.08(-1.17%)
Apr 01, 2021 91.00 91.78 90.35 91.68 9,822,551 +0.83(+0.92%)
Mar 31, 2021 91.51 92.09 90.68 90.85 10,328,252 -0.99(-1.08%)
Mar 30, 2021 91.95 92.62 91.54 91.84 7,247,843 -0.86(-0.93%)
Mar 29, 2021 92.24 93.22 91.64 92.69 8,697,032 -0.49(-0.52%)
Mar 26, 2021 92.37 93.23 91.34 93.18 11,327,129 +2.09(+2.29%)
Mar 25, 2021 89.08 91.26 88.49 91.09 12,846,359 +0.32(+0.35%)
Mar 24, 2021 89.29 91.69 89.22 90.77 12,718,559 +2.37(+2.68%)
Mar 23, 2021 87.95 90.42 87.29 88.40 17,048,644 -0.49(-0.56%)
Mar 22, 2021 89.35 90.60 88.70 88.90 14,427,460 -0.73(-0.81%)
Mar 19, 2021 90.11 90.93 89.07 89.63 21,328,582 -0.64(-0.71%)
Mar 18, 2021 92.77 93.22 89.91 90.27 15,278,045 -3.39(-3.62%)
Mar 17, 2021 92.95 94.12 92.42 93.66 10,574,220 +0.34(+0.36%)
Mar 16, 2021 94.09 94.39 92.83 93.32 13,491,519 -2.26(-2.37%)
Mar 15, 2021 96.69 97.01 94.40 95.58 12,098,612 -1.14(-1.17%)
Mar 12, 2021 96.79 97.71 95.99 96.72 12,607,589 +0.32(+0.33%)
Mar 11, 2021 96.80 97.58 96.14 96.40 12,664,999 -0.16(-0.16%)
Mar 10, 2021 95.22 97.11 95.10 96.55 20,051,158 +1.62(+1.71%)
Mar 09, 2021 94.56 95.96 93.53 94.93 21,923,620 -0.22(-0.23%)
Mar 08, 2021 95.24 95.74 93.68 95.15 20,793,606 +0.65(+0.69%)
Mar 05, 2021 92.61 94.61 92.03 94.50 27,265,690 +3.90(+4.31%)
Mar 04, 2021 90.48 93.27 89.41 90.60 26,447,174 +0.79(+0.88%)
Mar 03, 2021 89.77 91.68 89.64 89.81 17,246,680 +1.00(+1.12%)
Mar 02, 2021 88.36 89.56 88.18 88.81 12,272,362 +0.34(+0.38%)
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.