Chevron Corp (NY: CVX )

97.64 USD +2.79 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 96.24 98.78 96.24 97.64 13,292,593 +2.79(+2.94%)
Sep 21, 2021 95.57 95.89 94.03 94.85 10,957,953 +0.07(+0.07%)
Sep 20, 2021 94.64 95.25 93.31 94.78 15,791,492 -1.98(-2.05%)
Sep 17, 2021 97.11 98.38 96.37 96.76 16,008,943 -0.56(-0.58%)
Sep 16, 2021 98.32 98.59 96.91 97.32 10,616,953 -0.92(-0.94%)
Sep 15, 2021 96.99 98.53 96.99 98.24 11,620,494 +2.04(+2.12%)
Sep 14, 2021 98.38 98.74 95.98 96.20 15,293,545 -1.77(-1.81%)
Sep 13, 2021 97.21 98.71 97.21 97.97 11,498,086 +1.90(+1.98%)
Sep 10, 2021 97.60 97.66 95.89 96.07 11,018,701 +0.07(+0.07%)
Sep 09, 2021 95.89 97.62 95.35 96.00 10,216,693 -0.39(-0.40%)
Sep 08, 2021 97.50 98.47 96.35 96.39 10,773,372 -0.67(-0.69%)
Sep 07, 2021 97.02 97.97 96.74 97.06 9,238,155 -0.43(-0.44%)
Sep 03, 2021 97.40 98.43 97.40 97.49 9,099,445 -0.22(-0.23%)
Sep 02, 2021 96.64 98.39 96.55 97.71 12,340,157 +2.00(+2.09%)
Sep 01, 2021 96.86 97.07 95.47 95.71 10,552,954 -1.06(-1.10%)
Aug 31, 2021 98.14 98.41 96.64 96.77 15,673,093 -1.62(-1.65%)
Aug 30, 2021 99.09 99.31 97.97 98.39 8,126,938 -0.25(-0.25%)
Aug 27, 2021 98.14 99.46 98.05 98.64 10,281,193 +1.42(+1.46%)
Aug 26, 2021 98.11 98.73 97.20 97.22 8,121,889 -1.29(-1.31%)
Aug 25, 2021 97.22 98.72 96.72 98.51 9,341,803 +0.67(+0.68%)
Aug 24, 2021 97.50 98.61 97.39 97.84 8,923,068 +1.11(+1.15%)
Aug 23, 2021 96.09 97.00 96.06 96.73 10,265,626 +2.43(+2.58%)
Aug 20, 2021 93.52 94.88 93.21 94.30 9,707,652 +0.01(+0.01%)
Aug 19, 2021 94.81 95.31 92.86 94.29 17,436,647 -2.41(-2.49%)
Aug 18, 2021 98.69 99.42 96.55 96.70 12,892,960 -4.03(-4.00%)
Aug 17, 2021 100.20 101.68 99.63 100.73 11,629,918 -0.19(-0.19%)
Aug 16, 2021 100.83 101.20 99.91 100.92 9,477,591 -1.04(-1.02%)
Aug 13, 2021 102.23 102.54 101.64 101.96 6,574,626 -0.68(-0.66%)
Aug 12, 2021 102.86 103.25 101.78 102.64 7,377,906 -0.21(-0.20%)
Aug 11, 2021 102.04 102.97 101.60 102.85 7,079,285 +0.77(+0.75%)
Aug 10, 2021 100.74 102.32 100.58 102.08 9,761,948 +1.83(+1.83%)
Aug 09, 2021 100.91 101.38 99.93 100.25 9,241,104 -1.70(-1.67%)
Aug 06, 2021 102.02 102.58 101.60 101.95 6,475,598 +0.72(+0.71%)
Aug 05, 2021 100.94 102.43 100.67 101.23 7,984,650 +0.93(+0.93%)
Aug 04, 2021 100.44 101.90 100.10 100.30 10,388,245 -2.30(-2.24%)
Aug 03, 2021 101.59 102.91 100.67 102.60 8,436,439 +0.97(+0.95%)
Aug 02, 2021 102.08 103.98 101.56 101.63 8,908,032 -0.18(-0.18%)
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%)
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.