Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 94.88 95.32 94.56 94.76 4,043,120 -0.76(-0.80%)
Nov 27, 2019 95.46 95.95 95.16 95.52 5,076,458 +0.23(+0.24%)
Nov 26, 2019 95.74 95.92 94.82 95.30 12,426,121 -0.48(-0.50%)
Nov 25, 2019 95.81 96.45 95.45 95.77 9,134,396 -0.20(-0.21%)
Nov 22, 2019 96.32 96.84 95.95 95.98 5,916,724 -0.11(-0.12%)
Nov 21, 2019 95.15 96.23 94.82 96.09 7,178,470 +1.16(+1.22%)
Nov 20, 2019 94.18 95.53 93.94 94.93 7,296,532 +0.72(+0.76%)
Nov 19, 2019 95.87 96.11 93.91 94.21 10,782,034 -1.70(-1.77%)
Nov 18, 2019 96.94 97.08 95.58 95.91 6,038,419 -1.69(-1.73%)
Nov 15, 2019 98.07 98.21 97.17 97.60 6,909,149 -0.11(-0.11%)
Nov 14, 2019 97.62 98.49 97.26 97.71 6,094,869 -0.26(-0.26%)
Nov 13, 2019 96.50 98.07 96.43 97.96 6,612,419 +1.06(+1.09%)
Nov 12, 2019 97.17 97.78 96.52 96.91 5,621,508 +0.12(+0.12%)
Nov 11, 2019 96.30 97.25 96.14 96.79 4,831,628 -0.10(-0.10%)
Nov 08, 2019 96.91 97.10 96.26 96.88 5,304,725 -0.77(-0.79%)
Nov 07, 2019 97.04 97.74 96.39 97.65 6,791,282 +1.59(+1.66%)
Nov 06, 2019 97.69 97.85 95.98 96.06 7,620,063 -1.63(-1.67%)
Nov 05, 2019 97.12 98.10 96.71 97.69 8,701,548 +0.30(+0.30%)
Nov 04, 2019 93.92 97.63 93.75 97.39 12,916,605 +4.29(+4.61%)
Nov 01, 2019 92.52 93.43 91.35 93.10 9,592,143 +0.06(+0.06%)
Oct 31, 2019 92.82 93.22 92.39 93.04 8,958,245 -0.18(-0.19%)
Oct 30, 2019 94.68 94.68 92.55 93.22 5,854,310 -1.42(-1.50%)
Oct 29, 2019 94.51 95.39 94.29 94.64 5,677,387 -0.28(-0.30%)
Oct 28, 2019 95.40 95.74 94.25 94.92 6,336,318 -0.15(-0.16%)
Oct 25, 2019 94.35 95.21 94.29 95.07 4,205,409 +0.87(+0.93%)
Oct 24, 2019 94.91 95.18 93.98 94.20 4,859,573 -0.32(-0.34%)
Oct 23, 2019 94.05 94.55 93.56 94.52 5,191,811 +0.14(+0.15%)
Oct 22, 2019 93.44 94.98 93.32 94.37 5,154,874 +0.95(+1.02%)
Oct 21, 2019 92.57 93.53 92.57 93.42 5,184,660 +1.50(+1.63%)
Oct 18, 2019 92.24 92.60 91.92 91.92 7,089,693 -0.49(-0.53%)
Oct 17, 2019 92.62 92.98 92.07 92.41 4,790,482 +0.19(+0.21%)
Oct 16, 2019 93.12 93.46 92.19 92.22 4,558,094 -0.96(-1.03%)
Oct 15, 2019 92.81 94.23 92.77 93.18 4,673,459 +0.10(+0.11%)
Oct 14, 2019 92.60 93.25 92.49 93.08 3,232,590 +0.02(+0.03%)
Oct 11, 2019 92.68 93.76 92.42 93.05 6,467,825 +1.25(+1.36%)
Oct 10, 2019 90.95 91.96 90.77 91.80 4,893,171 +1.16(+1.28%)
Oct 09, 2019 90.20 91.74 89.97 90.64 5,867,090 +1.15(+1.28%)
Oct 08, 2019 89.82 90.33 89.41 89.49 7,573,907 -1.24(-1.37%)
Oct 07, 2019 91.30 91.93 90.71 90.74 5,959,520 -0.47(-0.52%)
Oct 04, 2019 91.01 91.33 90.17 91.21 6,096,102 +0.56(+0.62%)
Oct 03, 2019 89.78 90.68 88.46 90.65 7,079,655 +0.69(+0.77%)
Oct 02, 2019 92.18 92.22 89.42 89.96 12,410,718 -2.98(-3.21%)
Oct 01, 2019 95.55 95.70 92.84 92.94 8,991,866 -2.07(-2.18%)
Sep 30, 2019 94.93 95.67 94.86 95.01 7,780,555 +0.00(+0.00%)
Sep 27, 2019 95.74 96.34 94.89 95.01 8,551,120 -1.25(-1.30%)
Sep 26, 2019 98.75 98.94 96.18 96.26 10,170,860 -2.68(-2.71%)
Sep 25, 2019 98.92 99.46 98.47 98.95 4,719,874 -0.18(-0.19%)
Sep 24, 2019 99.88 99.92 98.72 99.13 7,923,962 -0.93(-0.93%)
Sep 23, 2019 98.98 100.14 98.98 100.06 6,195,516 +0.46(+0.47%)
Sep 20, 2019 99.34 100.00 99.08 99.60 13,137,115 +0.53(+0.53%)
Sep 19, 2019 99.96 100.12 98.88 99.07 5,068,145 -0.42(-0.42%)
Sep 18, 2019 98.98 99.51 98.56 99.48 6,075,634 +0.23(+0.23%)
Sep 17, 2019 99.44 99.84 98.19 99.25 9,186,072 -0.18(-0.19%)
Sep 16, 2019 100.03 100.36 98.52 99.44 13,335,541 +2.10(+2.16%)
Sep 13, 2019 97.94 97.99 97.13 97.34 6,097,975 +0.06(+0.07%)
Sep 12, 2019 96.17 97.88 95.78 97.27 7,262,524 +0.11(+0.12%)
Sep 11, 2019 97.91 98.52 96.43 97.16 6,876,830 -0.46(-0.47%)
Sep 10, 2019 96.32 98.77 96.07 97.62 10,895,610 +1.97(+2.06%)
Sep 09, 2019 95.13 95.84 95.00 95.65 6,300,049 +0.91(+0.96%)
Sep 06, 2019 94.13 94.89 94.05 94.74 5,715,018 +0.50(+0.53%)
Sep 05, 2019 94.54 95.39 93.94 94.25 6,733,974 +0.31(+0.33%)
Sep 04, 2019 93.87 94.97 93.87 93.93 5,753,941 +0.79(+0.84%)
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.