Skip to main content

Chevron Corp (NY: CVX )

157.03 +0.68 (+0.43%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 87.83 88.45 87.31 87.78 9,401,217 +0.63(+0.72%)
Oct 30, 2018 86.18 87.39 85.03 87.15 9,569,751 +1.51(+1.76%)
Oct 29, 2018 88.09 88.11 84.55 85.64 10,936,447 -2.04(-2.33%)
Oct 26, 2018 86.98 88.42 86.22 87.69 10,220,563 -0.04(-0.04%)
Oct 25, 2018 87.55 89.16 86.82 87.73 7,256,092 +1.08(+1.24%)
Oct 24, 2018 89.41 89.77 86.54 86.65 10,175,731 -2.51(-2.81%)
Oct 23, 2018 90.98 90.98 88.09 89.16 10,295,932 -3.00(-3.25%)
Oct 22, 2018 92.85 93.16 91.58 92.15 7,179,945 -0.73(-0.79%)
Oct 19, 2018 92.28 93.76 92.28 92.88 10,104,563 +0.53(+0.57%)
Oct 18, 2018 92.32 92.88 91.24 92.36 9,401,614 +0.14(+0.15%)
Oct 17, 2018 92.15 92.53 91.22 92.21 8,876,353 -0.17(-0.19%)
Oct 16, 2018 92.06 92.52 91.47 92.39 6,163,821 +0.45(+0.49%)
Oct 15, 2018 92.54 93.45 91.92 91.94 7,682,505 -0.65(-0.70%)
Oct 12, 2018 93.98 94.09 91.34 92.59 9,476,740 -0.52(-0.56%)
Oct 11, 2018 96.26 96.26 92.41 93.11 10,925,687 -3.28(-3.40%)
Oct 10, 2018 100.03 100.32 96.28 96.39 8,272,452 -3.32(-3.33%)
Oct 09, 2018 98.68 100.19 98.33 99.71 8,645,524 +1.56(+1.59%)
Oct 08, 2018 97.53 98.64 97.36 98.15 7,972,000 -0.39(-0.39%)
Oct 05, 2018 98.22 98.98 98.07 98.54 5,492,050 +0.30(+0.30%)
Oct 04, 2018 98.11 98.74 97.64 98.24 6,136,187 -0.28(-0.29%)
Oct 03, 2018 98.38 98.94 98.10 98.52 5,697,768 +0.45(+0.46%)
Oct 02, 2018 98.33 98.87 97.74 98.07 6,925,925 +0.28(+0.28%)
Oct 01, 2018 96.79 98.18 96.79 97.80 6,803,972 +1.66(+1.73%)
Sep 28, 2018 95.91 96.87 95.73 96.14 6,617,577 -0.15(-0.16%)
Sep 27, 2018 96.04 96.70 95.69 96.29 5,765,721 +0.41(+0.43%)
Sep 26, 2018 96.70 97.03 95.71 95.88 5,381,858 -1.12(-1.15%)
Sep 25, 2018 97.10 97.68 96.66 96.99 6,863,217 +0.59(+0.61%)
Sep 24, 2018 95.85 96.69 95.58 96.41 8,311,177 +1.17(+1.23%)
Sep 21, 2018 94.27 95.33 93.88 95.23 17,429,840 +1.34(+1.43%)
Sep 20, 2018 94.49 95.38 93.65 93.89 7,436,588 -0.07(-0.08%)
Sep 19, 2018 93.03 94.38 92.87 93.96 6,175,588 +1.09(+1.17%)
Sep 18, 2018 93.17 93.48 92.76 92.87 6,316,726 +0.49(+0.53%)
Sep 17, 2018 92.47 93.31 92.20 92.39 7,071,514 +0.10(+0.11%)
Sep 14, 2018 91.54 92.47 91.48 92.29 6,293,109 +0.85(+0.93%)
Sep 13, 2018 91.21 91.61 90.48 91.44 7,970,590 +0.40(+0.44%)
Sep 12, 2018 91.53 92.37 91.01 91.04 6,445,826 +0.61(+0.67%)
Sep 11, 2018 89.90 91.00 89.44 90.43 7,124,333 +0.42(+0.47%)
Sep 10, 2018 90.75 90.98 89.93 90.01 7,467,292 -0.09(-0.10%)
Sep 07, 2018 90.04 90.69 89.15 90.10 8,442,664 -0.50(-0.55%)
Sep 06, 2018 92.69 93.17 90.52 90.59 10,417,374 -2.90(-3.10%)
Sep 05, 2018 92.82 93.51 92.19 93.50 5,875,553 +0.04(+0.04%)
Sep 04, 2018 93.50 94.05 93.04 93.46 5,839,291 +0.32(+0.35%)
Aug 31, 2018 93.13 93.13 93.13 0 -1.06(-1.13%)
Aug 30, 2018 94.41 94.68 93.99 94.20 4,264,758 -0.32(-0.34%)
Aug 29, 2018 94.35 95.00 94.25 94.52 5,216,954 +0.28(+0.30%)
Aug 28, 2018 94.82 95.40 94.15 94.23 5,959,892 -0.39(-0.41%)
Aug 27, 2018 93.84 94.72 93.69 94.62 4,962,947 +1.05(+1.13%)
Aug 24, 2018 93.48 93.98 93.34 93.57 5,616,317 +0.72(+0.77%)
Aug 23, 2018 93.08 93.42 92.54 92.85 5,040,029 -0.64(-0.69%)
Aug 22, 2018 93.20 93.92 93.10 93.50 4,625,195 +0.77(+0.83%)
Aug 21, 2018 93.07 93.50 92.61 92.73 6,201,337 +0.15(+0.16%)
Aug 20, 2018 92.77 93.02 92.25 92.58 6,872,943 -0.04(-0.04%)
Aug 17, 2018 92.89 93.23 92.06 92.62 7,775,157 +0.11(+0.12%)
Aug 16, 2018 92.54 93.02 92.13 92.51 6,937,500 +0.66(+0.72%)
Aug 15, 2018 94.77 94.80 91.45 91.84 12,167,727 -3.61(-3.79%)
Aug 14, 2018 95.72 96.29 95.01 95.46 4,650,517 +0.11(+0.11%)
Aug 13, 2018 96.03 96.31 95.21 95.35 5,598,938 -0.70(-0.73%)
Aug 10, 2018 95.14 96.19 94.62 96.05 7,869,474 +0.63(+0.66%)
Aug 09, 2018 96.53 96.85 95.21 95.42 6,700,867 -1.05(-1.09%)
Aug 08, 2018 96.97 97.18 96.03 96.47 7,652,032 -1.01(-1.04%)
Aug 07, 2018 97.76 97.89 97.15 97.48 5,832,530 +0.69(+0.71%)
Aug 06, 2018 96.89 97.30 96.21 96.80 5,721,860 +0.19(+0.20%)
Aug 03, 2018 96.68 96.76 96.04 96.60 6,805,067 +0.23(+0.23%)
Aug 02, 2018 96.91 97.19 96.02 96.38 5,957,296 -1.27(-1.30%)
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.