Chevron Corp (NY: CVX )

101.73 USD +0.10 (+0.10%)
Streaming Delayed Price Updated: 10:53 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 103.06 104.05 100.76 101.81 12,295,309 -0.76(-0.74%)
Jul 29, 2021 102.38 102.88 101.94 102.57 8,677,138 +1.39(+1.37%)
Jul 28, 2021 100.90 101.81 100.28 101.18 8,546,153 +0.57(+0.57%)
Jul 27, 2021 100.05 100.72 98.94 100.61 8,331,915 -0.34(-0.34%)
Jul 26, 2021 99.46 101.26 99.44 100.95 10,227,149 +2.09(+2.11%)
Jul 23, 2021 98.80 99.12 97.94 98.86 7,570,783 +0.04(+0.04%)
Jul 22, 2021 99.40 99.41 97.89 98.82 7,693,034 -1.00(-1.00%)
Jul 21, 2021 97.98 100.47 97.70 99.82 11,477,576 +3.29(+3.41%)
Jul 20, 2021 95.89 98.04 95.05 96.53 12,112,402 +0.57(+0.59%)
Jul 19, 2021 95.82 96.95 94.52 95.96 17,380,663 -2.66(-2.70%)
Jul 16, 2021 101.63 101.69 98.33 98.62 12,199,143 -2.68(-2.65%)
Jul 15, 2021 101.05 102.25 100.85 101.30 9,665,727 -0.67(-0.66%)
Jul 14, 2021 104.48 105.32 101.72 101.97 9,215,280 -1.96(-1.89%)
Jul 13, 2021 104.00 104.58 103.22 103.93 6,758,537 -0.35(-0.34%)
Jul 12, 2021 103.56 105.02 103.24 104.28 9,897,154 +0.21(+0.20%)
Jul 09, 2021 103.46 104.23 102.36 104.07 8,568,244 +1.47(+1.43%)
Jul 08, 2021 101.34 103.09 101.22 102.60 8,694,022 -0.33(-0.32%)
Jul 07, 2021 103.90 104.90 102.12 102.93 8,244,266 -1.06(-1.02%)
Jul 06, 2021 105.97 105.97 103.39 103.99 10,130,044 -2.08(-1.96%)
Jul 02, 2021 105.70 106.40 105.04 106.07 7,108,871 -0.14(-0.13%)
Jul 01, 2021 106.95 107.10 105.74 106.21 10,872,897 +1.47(+1.40%)
Jun 30, 2021 103.84 104.88 103.72 104.74 7,927,263 +0.98(+0.94%)
Jun 29, 2021 104.59 104.97 103.61 103.76 7,224,722 -0.23(-0.22%)
Jun 28, 2021 106.68 107.00 103.66 103.99 11,345,622 -3.31(-3.08%)
Jun 25, 2021 107.59 108.06 106.78 107.30 8,102,270 +0.16(+0.15%)
Jun 24, 2021 107.14 107.78 106.36 107.14 8,723,657 +0.87(+0.82%)
Jun 23, 2021 107.36 108.13 106.23 106.27 7,789,917 -0.13(-0.12%)
Jun 22, 2021 105.33 106.96 104.31 106.40 10,223,061 +0.35(+0.33%)
Jun 21, 2021 104.53 106.43 103.93 106.05 13,585,237 +3.02(+2.93%)
Jun 18, 2021 105.25 106.27 102.91 103.03 22,284,526 -4.04(-3.77%)
Jun 17, 2021 109.36 109.98 96.31 107.07 14,336,898 -2.60(-2.37%)
Jun 16, 2021 110.03 110.51 108.90 109.67 9,282,645 -0.63(-0.57%)
Jun 15, 2021 108.41 110.48 108.39 110.30 10,537,600 +2.33(+2.16%)
Jun 14, 2021 108.18 108.96 106.83 107.97 9,050,030 +0.06(+0.06%)
Jun 11, 2021 108.69 108.97 107.86 107.91 7,731,736 -0.50(-0.46%)
Jun 10, 2021 109.06 110.25 107.25 108.41 13,526,048 +0.63(+0.58%)
Jun 09, 2021 109.06 109.53 107.65 107.78 10,155,062 -0.95(-0.87%)
Jun 08, 2021 107.52 108.98 106.30 108.73 10,558,915 +0.98(+0.91%)
Jun 07, 2021 108.42 108.70 107.57 107.75 6,748,286 -0.70(-0.65%)
Jun 04, 2021 108.24 108.67 107.21 108.45 6,699,333 +0.86(+0.80%)
Jun 03, 2021 107.62 108.09 106.56 107.59 8,808,203 -0.49(-0.45%)
Jun 02, 2021 107.21 108.56 106.21 108.08 9,139,635 +1.43(+1.34%)
Jun 01, 2021 105.30 107.43 105.30 106.65 10,258,116 +2.86(+2.76%)
May 28, 2021 103.62 104.12 102.95 103.79 7,278,519 +0.78(+0.76%)
May 27, 2021 104.12 104.91 102.57 103.01 11,701,568 -1.11(-1.07%)
May 26, 2021 104.52 104.52 103.65 104.12 9,231,802 +0.25(+0.24%)
May 25, 2021 105.43 105.62 103.61 103.87 7,883,846 -1.73(-1.64%)
May 24, 2021 104.95 105.83 104.00 105.60 6,771,288 +1.48(+1.42%)
May 21, 2021 104.10 105.20 103.69 104.12 10,352,771 +0.56(+0.54%)
May 20, 2021 103.07 104.07 101.97 103.56 9,707,276 +0.36(+0.35%)
May 19, 2021 103.82 104.29 101.97 103.20 14,762,375 -2.98(-2.81%)
May 18, 2021 108.94 109.06 105.97 106.18 12,758,750 -4.63(-4.18%)
May 17, 2021 109.09 110.88 108.97 110.81 12,689,786 +1.34(+1.22%)
May 14, 2021 107.80 109.82 107.80 109.47 9,124,095 +2.79(+2.62%)
May 13, 2021 106.07 107.87 105.44 106.68 9,712,106 -0.69(-0.64%)
May 12, 2021 107.00 110.15 106.72 107.37 11,656,960 +0.67(+0.63%)
May 11, 2021 108.32 109.58 106.21 106.70 12,751,588 -2.87(-2.62%)
May 10, 2021 111.44 113.11 109.52 109.57 13,584,441 -0.45(-0.41%)
May 07, 2021 108.09 110.67 107.70 110.02 10,273,040 +1.00(+0.92%)
May 06, 2021 108.95 109.13 107.42 109.02 9,653,743 +0.06(+0.06%)
May 05, 2021 108.30 109.54 106.82 108.96 12,881,405 +2.85(+2.69%)
May 04, 2021 105.96 106.51 104.85 106.11 8,703,795 +0.58(+0.55%)
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.