Chevron Corp (NY: CVX )

172.35 -4.21 (-2.38%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 93.65 93.90 92.21 92.34 16,425,338 -1.55(-1.65%)
Aug 30, 2021 94.55 94.76 93.48 93.88 8,516,998 -0.24(-0.25%)
Aug 27, 2021 93.65 94.90 93.56 94.12 10,774,648 +1.36(+1.46%)
Aug 26, 2021 93.62 94.21 92.75 92.77 8,511,707 -1.23(-1.31%)
Aug 25, 2021 92.77 94.20 92.29 94.00 9,790,172 +0.64(+0.68%)
Aug 24, 2021 93.03 94.10 92.92 93.36 9,351,339 +1.06(+1.15%)
Aug 23, 2021 91.69 92.56 91.66 92.30 10,758,334 +2.32(+2.58%)
Aug 20, 2021 89.24 90.53 88.94 89.98 10,173,580 +0.01(+0.01%)
Aug 19, 2021 90.47 90.94 88.61 89.97 18,273,536 -2.30(-2.49%)
Aug 18, 2021 94.17 94.87 92.13 92.27 13,511,770 -2.57(-2.71%)
Aug 17, 2021 94.34 95.73 93.80 94.84 12,352,430 -0.18(-0.19%)
Aug 16, 2021 94.93 95.28 94.07 95.02 10,066,389 -0.98(-1.02%)
Aug 13, 2021 96.25 96.54 95.69 96.00 6,983,076 -0.64(-0.66%)
Aug 12, 2021 96.84 97.21 95.83 96.64 7,836,260 -0.20(-0.20%)
Aug 11, 2021 96.07 96.95 95.66 96.83 7,519,087 +0.72(+0.75%)
Aug 10, 2021 94.85 96.34 94.70 96.11 10,368,412 +1.72(+1.83%)
Aug 09, 2021 95.01 95.45 94.08 94.39 9,815,210 -1.60(-1.67%)
Aug 06, 2021 96.05 96.58 95.66 95.99 6,877,896 +0.68(+0.71%)
Aug 05, 2021 95.04 96.44 94.78 95.31 8,480,699 +0.88(+0.93%)
Aug 04, 2021 94.57 95.94 94.25 94.43 11,033,617 -2.17(-2.24%)
Aug 03, 2021 95.65 96.89 94.78 96.60 8,960,555 +0.91(+0.95%)
Aug 02, 2021 96.11 97.90 95.62 95.69 9,461,446 -0.17(-0.18%)
Jul 30, 2021 97.03 97.96 94.87 95.86 13,059,158 -0.72(-0.74%)
Jul 29, 2021 96.39 96.86 95.98 96.57 9,216,208 +1.31(+1.37%)
Jul 28, 2021 95.00 95.86 94.41 95.26 9,077,085 +0.54(+0.57%)
Jul 27, 2021 94.20 94.83 93.15 94.73 8,849,537 -0.32(-0.34%)
Jul 26, 2021 93.64 95.34 93.62 95.05 10,862,513 +1.97(+2.11%)
Jul 23, 2021 93.02 93.32 92.21 93.08 8,041,120 +0.04(+0.04%)
Jul 22, 2021 93.59 93.60 92.16 93.04 8,170,966 -0.94(-1.00%)
Jul 21, 2021 92.25 94.59 91.99 93.98 12,190,623 +3.10(+3.41%)
Jul 20, 2021 90.28 92.31 89.49 90.88 12,864,888 +0.54(+0.59%)
Jul 19, 2021 90.22 91.28 88.99 90.35 18,460,442 -2.50(-2.70%)
Jul 16, 2021 95.69 95.74 92.58 92.85 12,957,018 -2.52(-2.65%)
Jul 15, 2021 95.14 96.27 94.95 95.37 10,266,213 -0.63(-0.66%)
Jul 14, 2021 98.37 99.16 95.77 96.01 9,787,782 -1.85(-1.89%)
Jul 13, 2021 97.92 98.46 97.18 97.85 7,178,413 -0.33(-0.34%)
Jul 12, 2021 97.50 98.88 97.20 98.18 10,512,017 +0.20(+0.20%)
Jul 09, 2021 97.41 98.13 96.37 97.98 9,100,548 +1.38(+1.43%)
Jul 08, 2021 95.41 97.06 95.30 96.60 9,234,140 -0.31(-0.32%)
Jul 07, 2021 97.82 98.76 96.15 96.91 8,756,443 -1.00(-1.02%)
Jul 06, 2021 99.77 99.77 97.34 97.91 10,759,376 -1.96(-1.96%)
Jul 02, 2021 99.52 100.18 98.90 99.87 7,550,511 -0.13(-0.13%)
Jul 01, 2021 100.69 100.84 99.56 100.00 11,548,379 +1.38(+1.40%)
Jun 30, 2021 97.77 98.75 97.65 98.61 8,419,746 +0.92(+0.94%)
Jun 29, 2021 98.47 98.83 97.55 97.69 7,673,560 -0.22(-0.22%)
Jun 28, 2021 100.44 100.74 97.60 97.91 12,050,472 -3.12(-3.08%)
Jun 25, 2021 101.30 101.74 100.53 101.02 8,605,626 +0.15(+0.15%)
Jun 24, 2021 100.87 101.47 100.14 100.87 9,265,617 +0.82(+0.82%)
Jun 23, 2021 101.08 101.81 100.02 100.05 8,273,867 -0.12(-0.12%)
Jun 22, 2021 99.17 100.70 98.21 100.18 10,858,171 +0.33(+0.33%)
Jun 21, 2021 98.42 100.21 97.85 99.85 14,429,612 +2.84(+2.93%)
Jun 18, 2021 99.09 100.05 96.89 97.00 23,668,958 -3.80(-3.77%)
Jun 17, 2021 102.96 103.55 90.67 100.81 15,227,582 -2.45(-2.37%)
Jun 16, 2021 103.59 104.05 102.53 103.25 9,859,332 -0.59(-0.57%)
Jun 15, 2021 102.07 104.02 102.05 103.85 11,192,251 +2.19(+2.16%)
Jun 14, 2021 101.85 102.59 100.58 101.66 9,612,266 +0.06(+0.06%)
Jun 11, 2021 102.33 102.60 101.55 101.60 8,212,072 -0.47(-0.46%)
Jun 10, 2021 102.68 103.80 100.98 102.07 14,366,357 +0.59(+0.58%)
Jun 09, 2021 102.68 103.12 101.35 101.48 10,785,948 -0.89(-0.87%)
Jun 08, 2021 101.23 102.61 100.08 102.37 11,214,890 +0.92(+0.91%)
Jun 07, 2021 102.08 102.34 101.28 101.45 7,167,525 -0.66(-0.65%)
Jun 04, 2021 101.91 102.31 100.94 102.11 7,115,531 +0.81(+0.80%)
Jun 03, 2021 101.33 101.77 100.33 101.30 9,355,415 -0.46(-0.45%)
Jun 02, 2021 100.94 102.21 100.00 101.76 9,707,437 +1.35(+1.34%)
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.