Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 128.00 128.55 126.13 126.27 5,894,402 -1.56(-1.22%)
Jul 30, 2018 126.76 128.41 126.22 127.83 5,728,769 +1.86(+1.48%)
Jul 27, 2018 122.79 127.04 122.08 125.97 7,581,100 +2.02(+1.63%)
Jul 26, 2018 124.70 125.38 123.82 123.95 5,543,240 -0.95(-0.76%)
Jul 25, 2018 123.62 125.23 123.27 124.90 4,278,830 +1.05(+0.85%)
Jul 24, 2018 121.87 124.16 121.86 123.85 4,423,517 +2.52(+2.08%)
Jul 23, 2018 122.35 123.07 121.16 121.33 5,359,711 -0.94(-0.77%)
Jul 20, 2018 121.25 122.35 121.01 122.27 5,399,599 +0.60(+0.49%)
Jul 19, 2018 121.10 122.14 121.01 121.67 4,471,367 +0.14(+0.12%)
Jul 18, 2018 121.24 121.67 119.67 121.53 6,060,999 -0.38(-0.31%)
Jul 17, 2018 122.36 122.96 121.80 121.91 4,133,415 -1.07(-0.87%)
Jul 16, 2018 123.01 123.88 121.88 122.98 4,317,841 -1.06(-0.85%)
Jul 13, 2018 124.20 124.88 123.63 124.04 3,352,816 -0.22(-0.18%)
Jul 12, 2018 124.44 124.95 123.59 124.26 3,745,224 +0.74(+0.60%)
Jul 11, 2018 122.96 123.52 6,629,364 -4.07(-3.19%)
Jul 10, 2018 127.33 128.51 126.75 127.59 5,087,991 +1.60(+1.27%)
Jul 09, 2018 125.00 126.28 124.69 125.99 4,599,136 +1.85(+1.49%)
Jul 06, 2018 123.52 124.51 123.19 124.14 4,020,033 +0.16(+0.13%)
Jul 05, 2018 126.11 126.25 123.82 123.98 4,988,281 -0.75(-0.60%)
Jul 03, 2018 124.73 124.73 124.73 0 +0.48(+0.39%)
Jul 02, 2018 125.28 125.29 123.56 124.25 5,073,452 -2.18(-1.72%)
Jun 29, 2018 125.74 127.73 125.74 126.43 5,669,694 +0.77(+0.61%)
Jun 28, 2018 126.54 126.86 125.00 125.66 3,814,580 -0.34(-0.27%)
Jun 27, 2018 125.15 127.42 125.06 126.00 6,338,267 +1.84(+1.48%)
Jun 26, 2018 123.03 124.61 122.57 124.16 4,588,133 +1.55(+1.26%)
Jun 25, 2018 124.43 124.64 121.93 122.61 5,801,924 -2.49(-1.99%)
Jun 22, 2018 125.41 126.57 124.82 125.10 8,911,771 +2.51(+2.05%)
Jun 21, 2018 124.50 124.59 122.16 122.59 7,290,823 -2.70(-2.16%)
Jun 20, 2018 126.12 126.46 124.30 125.29 7,980,427 -0.25(-0.20%)
Jun 19, 2018 124.32 125.89 123.88 125.54 5,947,780 -0.43(-0.34%)
Jun 18, 2018 124.35 126.98 124.10 125.97 7,705,764 +1.93(+1.56%)
Jun 15, 2018 126.51 123.84 124.04 13,223,810 -2.47(-1.95%)
Jun 14, 2018 127.38 127.96 126.38 126.51 5,056,767 -0.56(-0.44%)
Jun 13, 2018 126.81 127.82 126.09 127.07 6,317,940 -0.01(-0.01%)
Jun 12, 2018 127.64 128.38 126.33 127.08 4,542,987 -0.48(-0.38%)
Jun 11, 2018 126.77 128.19 125.86 127.56 6,085,105 +1.12(+0.89%)
Jun 08, 2018 127.12 127.38 125.68 126.44 5,108,822 -0.52(-0.41%)
Jun 07, 2018 124.54 127.98 124.41 126.96 8,607,077 +3.58(+2.90%)
Jun 06, 2018 122.06 123.38 6,213,270 +0.65(+0.53%)
Jun 05, 2018 122.01 123.71 121.55 122.73 5,672,367 +0.47(+0.38%)
Jun 04, 2018 124.53 125.41 122.17 122.26 5,760,458 -1.59(-1.28%)
Jun 01, 2018 125.49 125.55 123.43 123.85 5,749,869 -0.45(-0.36%)
May 31, 2018 124.08 124.82 123.46 124.30 7,460,684 -0.86(-0.69%)
May 30, 2018 122.65 125.67 122.34 125.16 7,124,956 +3.77(+3.11%)
May 29, 2018 121.10 122.43 120.06 121.39 7,385,688 -0.80(-0.65%)
May 25, 2018 122.19 122.19 122.19 0 -4.42(-3.49%)
May 24, 2018 127.40 127.40 125.85 126.61 5,906,166 -2.09(-1.62%)
May 23, 2018 127.09 128.79 126.55 128.70 6,017,238 +0.47(+0.37%)
May 22, 2018 129.09 130.39 128.10 128.23 5,444,059 -1.14(-0.88%)
May 21, 2018 128.79 129.41 128.27 129.37 5,081,227 +1.51(+1.18%)
May 18, 2018 128.92 129.15 127.80 127.86 6,385,824 -1.60(-1.24%)
May 17, 2018 128.76 129.57 128.38 129.46 5,241,608 -0.10(-0.08%)
May 16, 2018 129.29 129.72 128.30 129.56 5,405,091 -0.18(-0.14%)
May 15, 2018 130.24 130.27 129.25 129.74 5,201,339 -0.65(-0.50%)
May 14, 2018 130.25 131.02 129.80 130.39 6,212,225 +0.55(+0.42%)
May 11, 2018 129.39 130.76 128.52 129.84 8,092,259 +1.02(+0.79%)
May 10, 2018 129.69 129.81 128.39 128.82 5,446,016 +0.10(+0.08%)
May 09, 2018 128.42 130.42 128.09 128.72 11,442,408 +2.15(+1.70%)
May 08, 2018 124.93 126.75 123.63 126.57 8,920,199 +1.63(+1.30%)
May 07, 2018 126.59 128.40 124.44 124.94 7,003,907 -0.59(-0.47%)
May 04, 2018 125.21 126.84 124.71 125.53 5,403,118 -0.48(-0.38%)
May 03, 2018 124.59 126.12 123.83 126.01 6,727,398 +0.52(+0.41%)
May 02, 2018 124.20 126.47 124.09 125.49 5,909,018 +0.63(+0.50%)
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.