Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 105.25 106.08 104.20 104.74 8,462,285 -1.05(-0.99%)
Jul 30, 2019 105.58 106.13 104.97 105.78 4,550,801 +0.09(+0.09%)
Jul 29, 2019 105.05 106.04 104.97 105.69 5,145,115 +0.43(+0.41%)
Jul 26, 2019 106.55 106.56 104.90 105.26 8,194,651 -1.62(-1.52%)
Jul 25, 2019 108.05 108.05 106.63 106.88 5,391,408 -0.77(-0.72%)
Jul 24, 2019 107.08 107.99 106.91 107.66 5,638,361 +0.61(+0.57%)
Jul 23, 2019 106.55 107.38 106.16 107.04 5,048,823 +0.43(+0.41%)
Jul 22, 2019 106.66 106.98 105.89 106.61 3,850,562 +0.23(+0.22%)
Jul 19, 2019 106.07 106.69 106.00 106.38 5,737,090 +0.31(+0.29%)
Jul 18, 2019 105.60 106.39 104.95 106.07 6,783,196 +0.46(+0.43%)
Jul 17, 2019 106.06 106.58 105.55 105.61 4,553,755 -0.53(-0.50%)
Jul 16, 2019 106.77 107.01 105.72 106.14 5,521,587 -0.82(-0.76%)
Jul 15, 2019 107.10 107.54 106.58 106.96 4,395,062 -0.22(-0.21%)
Jul 12, 2019 106.67 107.41 106.46 107.18 4,671,458 +0.47(+0.44%)
Jul 11, 2019 106.92 106.92 106.01 106.71 4,169,978 -0.01(-0.01%)
Jul 10, 2019 105.59 106.87 105.59 106.72 5,575,392 +1.78(+1.69%)
Jul 09, 2019 105.41 105.61 104.70 104.94 4,649,692 -0.21(-0.20%)
Jul 08, 2019 105.20 105.57 105.00 105.15 4,120,246 +0.05(+0.05%)
Jul 05, 2019 104.76 105.27 104.34 105.10 4,065,530 +0.16(+0.15%)
Jul 03, 2019 104.58 104.96 104.07 104.94 3,203,950 +0.36(+0.34%)
Jul 02, 2019 105.96 106.11 104.12 104.58 6,755,947 -1.62(-1.53%)
Jul 01, 2019 106.65 107.06 105.80 106.21 6,500,058 +0.34(+0.32%)
Jun 28, 2019 104.99 105.90 104.75 105.87 8,284,688 +1.13(+1.08%)
Jun 27, 2019 105.43 105.67 104.55 104.74 4,174,772 -0.70(-0.66%)
Jun 26, 2019 105.98 106.24 105.39 105.44 5,941,518 +0.25(+0.23%)
Jun 25, 2019 106.21 106.44 105.06 105.19 5,540,060 -1.08(-1.02%)
Jun 24, 2019 105.95 106.67 105.85 106.27 6,515,211 -0.02(-0.02%)
Jun 21, 2019 106.17 107.37 105.69 106.29 16,794,586 +0.55(+0.52%)
Jun 20, 2019 105.76 106.09 105.15 105.73 9,134,872 +1.18(+1.13%)
Jun 19, 2019 104.23 105.05 103.98 104.55 4,522,059 -0.03(-0.03%)
Jun 18, 2019 103.75 105.38 103.67 104.58 5,741,046 +1.31(+1.27%)
Jun 17, 2019 102.70 103.66 102.42 103.27 4,959,355 +0.49(+0.48%)
Jun 14, 2019 102.94 103.08 102.41 102.78 3,957,274 -0.08(-0.08%)
Jun 13, 2019 103.15 103.70 102.48 102.87 4,693,329 +0.61(+0.60%)
Jun 12, 2019 102.39 102.58 101.72 102.25 4,701,830 -0.83(-0.81%)
Jun 11, 2019 104.96 105.07 103.07 103.09 6,611,865 -0.95(-0.92%)
Jun 10, 2019 103.96 104.44 103.55 104.04 6,710,561 +0.69(+0.67%)
Jun 07, 2019 102.72 103.89 102.54 103.35 6,280,368 +0.68(+0.66%)
Jun 06, 2019 100.57 103.07 100.48 102.67 8,661,403 +2.58(+2.58%)
Jun 05, 2019 100.28 100.42 98.92 100.09 6,001,633 +0.30(+0.30%)
Jun 04, 2019 99.20 100.12 98.94 99.79 6,153,457 +1.11(+1.13%)
Jun 03, 2019 97.58 98.77 97.39 98.68 7,171,097 +1.82(+1.88%)
May 31, 2019 97.17 98.01 96.75 96.86 8,110,139 -1.30(-1.33%)
May 30, 2019 99.15 99.32 97.71 98.16 6,825,447 -1.18(-1.19%)
May 29, 2019 99.57 99.85 98.54 99.34 8,758,372 -1.31(-1.30%)
May 28, 2019 101.14 101.51 100.53 100.65 9,573,926 -0.34(-0.34%)
May 24, 2019 100.64 101.18 99.86 100.99 5,673,265 +0.72(+0.71%)
May 23, 2019 101.08 101.13 99.42 100.28 12,929,992 -2.30(-2.24%)
May 22, 2019 102.86 103.31 102.38 102.58 6,774,345 -0.66(-0.63%)
May 21, 2019 102.97 103.74 102.86 103.23 5,712,059 +0.42(+0.41%)
May 20, 2019 102.70 103.12 102.55 102.81 5,371,245 +0.27(+0.27%)
May 17, 2019 102.14 103.04 101.99 102.53 8,076,404 -0.24(-0.23%)
May 16, 2019 102.93 103.41 102.54 102.77 10,041,997 -0.13(-0.12%)
May 15, 2019 102.11 103.19 101.83 102.90 8,243,144 +0.42(+0.41%)
May 14, 2019 101.66 102.99 101.53 102.48 8,136,205 +1.01(+1.00%)
May 13, 2019 102.71 103.00 101.11 101.47 9,141,295 -1.31(-1.27%)
May 10, 2019 102.08 103.01 100.95 102.77 10,430,953 +0.67(+0.66%)
May 09, 2019 102.04 103.05 100.98 102.10 19,579,992 +3.11(+3.14%)
May 08, 2019 99.72 99.82 98.91 98.99 7,393,801 -0.65(-0.65%)
May 07, 2019 98.82 99.64 98.15 99.64 10,878,507 -0.11(-0.11%)
May 06, 2019 98.99 100.96 98.97 99.75 13,096,613 +0.95(+0.96%)
May 03, 2019 99.15 99.87 98.66 98.80 8,742,353 +0.75(+0.76%)
May 02, 2019 98.81 99.81 97.96 98.05 11,270,458 -1.20(-1.21%)
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.