Skip to main content

Chevron Corp (NY: CVX )

157.35 +1.00 (+0.64%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 119.61 121.14 120.66 17,848,606 +0.66(+0.55%)
Jan 28, 2022 119.43 121.33 117.66 119.99 27,020,356 -4.37(-3.52%)
Jan 27, 2022 123.52 125.86 122.73 124.37 22,462,266 +2.46(+2.02%)
Jan 26, 2022 122.10 123.76 121.11 121.90 18,789,858 +0.09(+0.08%)
Jan 25, 2022 116.79 121.95 115.09 121.81 21,732,922 +4.97(+4.25%)
Jan 24, 2022 114.33 117.35 112.86 116.84 21,363,566 +0.25(+0.21%)
Jan 21, 2022 117.38 117.96 115.97 116.59 14,210,853 -1.42(-1.20%)
Jan 20, 2022 117.84 120.22 117.48 118.01 12,349,802 -0.42(-0.36%)
Jan 19, 2022 119.39 119.57 118.09 118.43 13,127,842 -0.43(-0.36%)
Jan 18, 2022 119.15 119.43 117.48 118.86 14,047,314 +0.39(+0.33%)
Jan 14, 2022 118.48 0 +1.98(+1.70%)
Jan 13, 2022 116.81 117.69 116.17 116.49 10,340,760 -0.49(-0.42%)
Jan 12, 2022 117.59 117.99 116.19 116.98 13,579,813 -0.59(-0.50%)
Jan 11, 2022 115.63 117.59 114.68 117.57 15,908,373 +2.63(+2.29%)
Jan 10, 2022 114.98 115.47 113.79 114.94 13,738,750 +0.07(+0.06%)
Jan 07, 2022 113.51 115.33 112.96 114.87 15,417,912 +1.63(+1.44%)
Jan 06, 2022 113.57 114.22 111.75 113.24 14,492,197 +0.96(+0.85%)
Jan 05, 2022 112.30 113.77 112.15 112.28 16,844,518 +0.72(+0.65%)
Jan 04, 2022 110.20 112.06 109.93 111.56 17,862,842 +1.99(+1.82%)
Jan 03, 2022 107.88 109.96 107.76 109.57 11,665,980 +1.75(+1.63%)
Dec 31, 2021 107.84 108.49 107.61 107.81 6,211,577 -0.07(-0.07%)
Dec 30, 2021 108.53 109.04 107.80 107.89 6,545,850 -0.48(-0.44%)
Dec 29, 2021 108.48 109.00 107.76 108.36 7,572,560 -0.56(-0.52%)
Dec 28, 2021 109.02 109.64 108.44 108.92 7,092,569 -0.21(-0.19%)
Dec 27, 2021 106.64 109.16 106.03 109.13 8,430,989 +2.19(+2.04%)
Dec 23, 2021 107.04 108.33 106.94 106.95 8,072,842 +0.26(+0.24%)
Dec 22, 2021 106.04 107.20 105.11 106.69 9,081,531 +0.61(+0.57%)
Dec 21, 2021 105.13 106.64 105.00 106.08 12,370,221 +1.67(+1.60%)
Dec 20, 2021 102.77 104.46 101.73 104.41 14,652,520 +0.05(+0.04%)
Dec 17, 2021 106.50 106.99 104.30 104.37 24,955,602 -2.79(-2.61%)
Dec 16, 2021 106.75 108.58 106.50 107.16 12,343,559 +0.99(+0.93%)
Dec 15, 2021 106.86 106.86 104.71 106.17 12,047,454 -0.61(-0.57%)
Dec 14, 2021 106.33 107.41 106.08 106.77 13,323,063 +0.31(+0.29%)
Dec 13, 2021 107.91 108.27 106.21 106.46 9,285,954 -2.26(-2.08%)
Dec 10, 2021 109.26 109.51 107.37 108.72 9,895,032 +0.18(+0.17%)
Dec 09, 2021 108.27 108.96 108.02 108.54 9,067,222 -0.28(-0.26%)
Dec 08, 2021 108.77 109.57 108.10 108.82 9,608,306 +0.49(+0.45%)
Dec 07, 2021 107.71 109.02 107.71 108.33 12,425,580 +1.58(+1.48%)
Dec 06, 2021 106.53 107.90 105.70 106.75 10,701,936 +1.64(+1.57%)
Dec 03, 2021 107.25 107.49 104.35 105.11 11,371,904 -0.67(-0.63%)
Dec 02, 2021 104.04 106.30 102.83 105.78 12,404,790 +2.79(+2.71%)
Dec 01, 2021 105.61 106.62 102.98 102.99 13,391,801 -0.71(-0.68%)
Nov 30, 2021 104.23 106.16 103.30 103.69 26,608,350 -1.82(-1.72%)
Nov 29, 2021 106.88 107.65 105.39 105.51 13,062,568 +0.31(+0.30%)
Nov 26, 2021 104.14 105.50 103.47 105.20 12,911,284 -2.46(-2.29%)
Nov 24, 2021 107.31 108.41 107.20 107.66 9,253,018 +0.82(+0.76%)
Nov 23, 2021 105.83 107.34 105.71 106.85 11,284,008 +2.20(+2.10%)
Nov 22, 2021 102.91 105.83 102.76 104.65 10,827,227 +1.84(+1.79%)
Nov 19, 2021 103.36 103.95 102.07 102.81 14,735,842 -2.33(-2.22%)
Nov 18, 2021 105.51 105.53 104.95 105.15 9,116,404 -0.89(-0.84%)
Nov 17, 2021 105.53 107.06 105.34 106.04 12,087,264 -0.48(-0.45%)
Nov 16, 2021 106.36 107.24 106.13 106.52 11,500,661 +0.42(+0.39%)
Nov 15, 2021 104.40 106.22 103.78 106.10 12,137,383 +2.35(+2.27%)
Nov 12, 2021 103.36 103.81 103.16 103.75 9,560,310 +0.06(+0.06%)
Nov 11, 2021 103.17 104.14 103.15 103.68 8,055,174 +0.01(+0.01%)
Nov 10, 2021 105.14 103.67 11,337,699 -1.68(-1.59%)
Nov 09, 2021 104.69 105.46 103.95 105.35 12,044,623 +0.77(+0.74%)
Nov 08, 2021 104.53 105.34 104.16 104.58 8,473,062 +0.37(+0.36%)
Nov 05, 2021 103.78 104.49 103.47 104.21 8,934,734 +1.12(+1.08%)
Nov 04, 2021 103.74 103.77 102.55 103.09 10,648,800 +0.45(+0.44%)
Nov 03, 2021 101.97 102.87 101.69 102.64 11,467,926 -0.74(-0.72%)
Nov 02, 2021 103.70 103.71 102.82 103.38 10,127,884 -0.64(-0.61%)
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.