Chevron Corp (NY: CVX )

116.14 USD +1.63 (+1.42%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 120.00 120.16 118.49 119.58 6,406,483 -0.50(-0.42%)
Feb 27, 2019 120.29 121.29 119.89 120.08 5,289,818 +0.14(+0.12%)
Feb 26, 2019 119.81 120.97 119.68 119.94 5,445,647 +0.32(+0.27%)
Feb 25, 2019 119.41 120.42 119.37 119.62 5,196,489 +0.23(+0.19%)
Feb 22, 2019 120.28 120.46 118.85 119.39 4,517,600 +0.25(+0.21%)
Feb 21, 2019 120.07 120.32 118.39 119.14 5,139,421 -1.14(-0.95%)
Feb 20, 2019 119.31 120.72 119.00 120.28 5,940,587 +0.97(+0.81%)
Feb 19, 2019 118.90 119.86 118.46 119.31 4,277,827 -0.04(-0.03%)
Feb 15, 2019 119.62 119.86 118.59 119.35 6,209,700 +1.19(+1.01%)
Feb 14, 2019 118.37 119.53 117.66 118.16 5,406,476 -1.41(-1.18%)
Feb 13, 2019 119.16 120.39 118.70 119.57 5,934,900 +0.85(+0.72%)
Feb 12, 2019 118.33 118.87 117.61 118.72 5,399,779 +1.77(+1.51%)
Feb 11, 2019 116.93 117.36 116.39 116.95 4,859,473 -0.63(-0.54%)
Feb 08, 2019 117.74 117.89 115.92 117.58 5,670,900 -0.65(-0.55%)
Feb 07, 2019 118.01 118.51 116.51 118.23 7,281,882 -0.65(-0.55%)
Feb 06, 2019 119.00 119.59 118.69 118.88 4,990,426 -0.60(-0.50%)
Feb 05, 2019 119.62 119.86 118.69 119.48 5,915,129 -0.26(-0.22%)
Feb 04, 2019 117.50 119.75 116.31 119.74 7,965,243 +1.37(+1.16%)
Feb 01, 2019 116.65 119.25 116.60 118.37 10,934,300 +3.72(+3.24%)
Jan 31, 2019 113.80 115.41 113.38 114.65 11,206,531 +1.64(+1.45%)
Jan 30, 2019 112.53 113.65 111.98 113.01 7,940,491 +1.18(+1.06%)
Jan 29, 2019 113.03 113.35 111.77 111.83 5,358,659 -0.34(-0.30%)
Jan 28, 2019 111.91 112.57 111.07 112.17 6,886,562 -1.05(-0.93%)
Jan 25, 2019 114.06 114.78 112.99 113.22 6,263,600 -0.29(-0.26%)
Jan 24, 2019 111.03 113.82 110.91 113.51 8,468,886 +2.12(+1.90%)
Jan 23, 2019 112.38 112.67 110.42 111.39 6,061,836 -0.95(-0.85%)
Jan 22, 2019 113.12 113.45 111.95 112.34 7,241,853 -2.03(-1.77%)
Jan 18, 2019 113.99 114.65 113.06 114.37 9,382,000 +2.41(+2.15%)
Jan 17, 2019 110.75 112.29 110.17 111.96 4,406,916 +0.56(+0.50%)
Jan 16, 2019 111.43 112.32 111.22 111.40 5,587,982 -0.72(-0.64%)
Jan 15, 2019 111.98 113.07 111.51 112.12 4,210,415 +0.40(+0.36%)
Jan 14, 2019 111.34 112.34 111.08 111.72 6,121,695 -0.82(-0.73%)
Jan 11, 2019 113.00 113.05 111.67 112.54 4,491,700 -0.91(-0.80%)
Jan 10, 2019 112.51 113.63 111.71 113.45 6,019,140 +0.18(+0.16%)
Jan 09, 2019 112.69 114.00 112.45 113.27 7,091,166 +1.50(+1.34%)
Jan 08, 2019 113.40 113.79 111.67 111.77 5,492,693 -0.49(-0.44%)
Jan 07, 2019 111.06 112.93 109.92 112.26 5,682,480 +1.44(+1.30%)
Jan 04, 2019 110.28 110.99 109.47 110.82 7,952,700 +2.25(+2.07%)
Jan 03, 2019 111.06 111.29 108.07 108.57 6,366,026 -2.12(-1.92%)
Jan 02, 2019 107.34 111.68 107.10 110.69 6,285,926 +1.90(+1.75%)
Dec 31, 2018 109.15 110.24 107.86 108.79 6,309,600 +0.14(+0.13%)
Dec 28, 2018 109.65 110.36 108.12 108.65 6,445,400 -0.67(-0.61%)
Dec 27, 2018 105.47 109.33 104.88 109.32 10,250,895 +1.93(+1.80%)
Dec 26, 2018 101.85 107.39 100.22 107.39 10,778,984 +6.40(+6.34%)
Dec 24, 2018 103.30 104.15 100.91 100.99 5,619,500 -3.22(-3.09%)
Dec 21, 2018 103.62 106.94 102.91 104.21 19,912,700 -0.77(-0.73%)
Dec 20, 2018 106.81 108.07 104.19 104.98 11,484,277 -2.85(-2.64%)
Dec 19, 2018 109.91 111.99 107.10 107.83 10,469,826 -1.91(-1.74%)
Dec 18, 2018 112.63 113.24 108.95 109.74 9,425,520 -2.71(-2.41%)
Dec 17, 2018 113.44 114.97 111.86 112.45 7,131,572 -1.38(-1.21%)
Dec 14, 2018 115.01 115.81 113.31 113.83 6,195,400 -2.11(-1.82%)
Dec 13, 2018 115.15 116.32 114.31 115.94 6,775,366 +0.32(+0.28%)
Dec 12, 2018 117.11 117.72 115.57 115.62 7,890,447 +0.15(+0.13%)
Dec 11, 2018 116.26 116.62 113.95 115.47 5,929,422 +0.53(+0.46%)
Dec 10, 2018 115.30 115.96 111.67 114.94 7,674,346 -0.55(-0.48%)
Dec 07, 2018 117.59 119.70 115.19 115.49 9,114,400 -0.42(-0.36%)
Dec 06, 2018 115.34 116.14 113.03 115.91 10,661,779 -1.33(-1.13%)
Dec 04, 2018 120.60 121.09 117.07 117.24 8,288,000 -3.43(-2.84%)
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.