Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 84.84 85.68 83.83 84.56 8,117,774 +0.11(+0.13%)
Dec 28, 2018 85.23 85.78 84.04 84.45 8,292,491 -0.52(-0.61%)
Dec 27, 2018 81.98 84.98 81.52 84.97 13,188,546 +1.50(+1.80%)
Dec 26, 2018 79.16 83.47 77.90 83.47 13,867,972 +4.97(+6.34%)
Dec 24, 2018 80.29 80.95 78.43 78.50 7,229,909 -2.50(-3.09%)
Dec 21, 2018 80.54 83.12 79.99 81.00 25,619,184 -0.60(-0.73%)
Dec 20, 2018 83.02 84.00 80.98 81.60 14,775,385 -2.22(-2.64%)
Dec 19, 2018 85.43 87.05 83.24 83.81 13,470,217 -1.48(-1.74%)
Dec 18, 2018 87.54 88.02 84.68 85.30 12,126,639 -2.11(-2.41%)
Dec 17, 2018 88.17 89.36 86.94 87.40 9,175,303 -1.07(-1.21%)
Dec 14, 2018 89.39 90.01 88.07 88.48 7,970,847 -1.64(-1.82%)
Dec 13, 2018 89.50 90.41 88.85 90.12 8,717,017 +0.25(+0.28%)
Dec 12, 2018 91.02 91.50 89.83 89.87 10,151,653 +0.12(+0.13%)
Dec 11, 2018 90.36 90.64 88.57 89.75 7,628,646 +0.41(+0.46%)
Dec 10, 2018 89.62 90.13 86.80 89.34 9,873,623 -0.43(-0.48%)
Dec 07, 2018 91.40 93.04 89.53 89.77 11,726,360 -0.33(-0.36%)
Dec 06, 2018 89.65 90.27 87.85 90.09 13,717,179 -1.03(-1.13%)
Dec 04, 2018 93.74 94.12 90.99 91.13 10,663,134 -2.67(-2.84%)
Dec 03, 2018 93.87 95.16 93.32 93.79 10,496,416 +1.34(+1.45%)
Nov 30, 2018 91.76 92.66 91.48 92.45 8,636,264 +0.07(+0.08%)
Nov 29, 2018 91.68 93.06 91.51 92.38 8,257,020 +0.55(+0.60%)
Nov 28, 2018 89.37 91.93 88.92 91.83 8,725,999 +2.28(+2.54%)
Nov 27, 2018 89.03 89.90 88.78 89.55 8,155,235 +0.18(+0.20%)
Nov 26, 2018 89.07 89.73 88.62 89.37 8,357,047 +1.07(+1.21%)
Nov 23, 2018 89.15 89.56 87.14 88.30 7,176,130 -3.09(-3.38%)
Nov 21, 2018 91.38 91.38 91.38 0 +1.14(+1.27%)
Nov 20, 2018 92.68 92.88 89.42 90.24 10,270,488 -2.58(-2.78%)
Nov 19, 2018 91.83 92.87 91.64 92.82 6,828,318 +0.28(+0.30%)
Nov 16, 2018 91.33 92.70 91.15 92.54 8,628,802 +1.64(+1.80%)
Nov 15, 2018 88.34 91.00 87.61 90.90 9,286,659 +1.83(+2.05%)
Nov 14, 2018 89.97 90.67 88.47 89.07 8,803,703 +0.28(+0.32%)
Nov 13, 2018 90.29 90.74 88.55 88.79 8,894,224 -1.57(-1.74%)
Nov 12, 2018 93.06 93.42 90.19 90.36 13,693,338 -1.63(-1.77%)
Nov 09, 2018 91.00 92.65 90.34 91.99 8,529,693 +0.12(+0.13%)
Nov 08, 2018 92.87 93.81 91.57 91.88 12,030,299 -1.16(-1.25%)
Nov 07, 2018 92.37 93.23 91.61 93.04 6,299,286 +1.52(+1.66%)
Nov 06, 2018 91.41 91.93 90.71 91.52 6,849,907 -0.03(-0.03%)
Nov 05, 2018 89.77 92.11 89.75 91.55 10,411,484 +3.24(+3.67%)
Nov 02, 2018 88.40 90.14 87.07 88.31 12,849,493 +2.74(+3.20%)
Nov 01, 2018 86.03 86.20 84.75 85.57 13,731,080 -0.37(-0.43%)
Oct 31, 2018 85.99 86.60 85.48 85.94 9,602,430 +0.62(+0.72%)
Oct 30, 2018 84.38 85.56 83.25 85.33 9,774,571 +1.48(+1.76%)
Oct 29, 2018 86.24 86.26 82.78 83.85 11,170,519 -2.00(-2.33%)
Oct 26, 2018 85.16 86.57 84.41 85.85 10,439,312 -0.04(-0.04%)
Oct 25, 2018 85.72 87.29 85.00 85.89 7,411,393 +1.05(+1.24%)
Oct 24, 2018 87.53 87.89 84.72 84.83 10,393,521 -2.46(-2.81%)
Oct 23, 2018 89.07 89.07 86.25 87.29 10,516,295 -2.93(-3.25%)
Oct 22, 2018 90.91 91.21 89.66 90.22 7,333,617 -0.72(-0.79%)
Oct 19, 2018 90.34 91.80 90.34 90.94 10,320,830 +0.52(+0.57%)
Oct 18, 2018 90.38 90.94 89.33 90.42 9,602,836 +0.14(+0.15%)
Oct 17, 2018 90.22 90.59 89.30 90.28 9,066,332 -0.17(-0.19%)
Oct 16, 2018 90.13 90.58 89.55 90.45 6,295,745 +0.44(+0.49%)
Oct 15, 2018 90.60 91.49 89.99 90.01 7,846,933 -0.64(-0.70%)
Oct 12, 2018 92.01 92.12 89.43 90.65 9,679,570 -0.51(-0.56%)
Oct 11, 2018 94.24 94.24 90.47 91.16 11,159,528 -3.21(-3.40%)
Oct 10, 2018 97.93 98.22 94.26 94.37 8,449,507 -3.25(-3.33%)
Oct 09, 2018 96.61 98.09 96.27 97.62 8,830,563 +1.52(+1.59%)
Oct 08, 2018 95.49 96.57 95.32 96.09 8,142,624 -0.38(-0.39%)
Oct 05, 2018 96.16 96.91 96.02 96.47 5,609,595 +0.29(+0.30%)
Oct 04, 2018 96.06 96.67 95.59 96.18 6,267,520 -0.28(-0.29%)
Oct 03, 2018 96.32 96.87 96.05 96.46 5,819,717 +0.44(+0.46%)
Oct 02, 2018 96.27 96.80 95.69 96.02 7,074,160 +0.27(+0.28%)
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.