Skip to main content

Chevron Corp (NY: CVX )

144.80 +1.39 (+0.97%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 91.01 91.37 89.27 89.36 15,836,941 -3.32(-3.58%)
Apr 29, 2021 92.26 93.33 91.68 92.68 11,229,050 +1.46(+1.60%)
Apr 28, 2021 89.76 91.78 89.62 91.22 10,054,508 +2.18(+2.45%)
Apr 27, 2021 88.26 89.38 88.00 89.04 7,956,381 +1.02(+1.16%)
Apr 26, 2021 87.80 89.01 87.79 88.01 6,503,816 -0.03(-0.03%)
Apr 23, 2021 87.65 88.58 87.32 88.04 7,800,875 +0.52(+0.59%)
Apr 22, 2021 89.18 89.18 87.45 87.52 13,410,868 -1.54(-1.73%)
Apr 21, 2021 86.98 89.29 86.82 89.06 9,531,126 +1.21(+1.38%)
Apr 20, 2021 89.15 89.29 87.14 87.85 11,284,916 -1.67(-1.87%)
Apr 19, 2021 89.44 90.02 88.61 89.52 8,152,517 +0.26(+0.29%)
Apr 16, 2021 89.99 90.48 88.80 89.26 8,604,493 -0.40(-0.44%)
Apr 15, 2021 90.17 90.40 89.24 89.66 9,066,409 -0.74(-0.82%)
Apr 14, 2021 88.99 91.32 88.95 90.40 11,758,288 +1.76(+1.99%)
Apr 13, 2021 88.05 88.95 87.81 88.64 7,877,639 +0.40(+0.45%)
Apr 12, 2021 89.88 90.04 88.00 88.24 9,049,642 -0.99(-1.11%)
Apr 09, 2021 89.40 89.89 88.52 89.23 8,263,068 -0.09(-0.10%)
Apr 08, 2021 89.75 89.83 88.49 89.31 9,551,926 -1.01(-1.12%)
Apr 07, 2021 89.70 90.66 89.52 90.33 8,880,715 +0.53(+0.59%)
Apr 06, 2021 90.38 91.10 89.69 89.80 9,371,355 -0.81(-0.89%)
Apr 05, 2021 91.66 91.75 90.31 90.61 10,025,217 -1.08(-1.17%)
Apr 01, 2021 91.00 91.78 90.35 91.68 9,822,551 +0.83(+0.92%)
Mar 31, 2021 91.51 92.09 90.68 90.85 10,328,252 -0.99(-1.08%)
Mar 30, 2021 91.95 92.62 91.54 91.84 7,247,843 -0.86(-0.93%)
Mar 29, 2021 92.24 93.22 91.64 92.69 8,697,032 -0.49(-0.52%)
Mar 26, 2021 92.37 93.23 91.34 93.18 11,327,129 +2.09(+2.29%)
Mar 25, 2021 89.08 91.26 88.49 91.09 12,846,359 +0.32(+0.35%)
Mar 24, 2021 89.29 91.69 89.22 90.77 12,718,559 +2.37(+2.68%)
Mar 23, 2021 87.95 90.42 87.29 88.40 17,048,644 -0.49(-0.56%)
Mar 22, 2021 89.35 90.60 88.70 88.90 14,427,460 -0.73(-0.81%)
Mar 19, 2021 90.11 90.93 89.07 89.63 21,328,582 -0.64(-0.71%)
Mar 18, 2021 92.77 93.22 89.91 90.27 15,278,045 -3.39(-3.62%)
Mar 17, 2021 92.95 94.12 92.42 93.66 10,574,220 +0.34(+0.36%)
Mar 16, 2021 94.09 94.39 92.83 93.32 13,491,519 -2.26(-2.37%)
Mar 15, 2021 96.69 97.01 94.40 95.58 12,098,612 -1.14(-1.17%)
Mar 12, 2021 96.79 97.71 95.99 96.72 12,607,589 +0.32(+0.33%)
Mar 11, 2021 96.80 97.58 96.14 96.40 12,664,999 -0.16(-0.16%)
Mar 10, 2021 95.22 97.11 95.10 96.55 20,051,158 +1.62(+1.71%)
Mar 09, 2021 94.56 95.96 93.53 94.93 21,923,620 -0.22(-0.23%)
Mar 08, 2021 95.24 95.74 93.68 95.15 20,793,606 +0.65(+0.69%)
Mar 05, 2021 92.61 94.61 92.03 94.50 27,265,690 +3.90(+4.31%)
Mar 04, 2021 90.48 93.27 89.41 90.60 26,447,174 +0.79(+0.88%)
Mar 03, 2021 89.77 91.68 89.64 89.81 17,246,680 +1.00(+1.12%)
Mar 02, 2021 88.36 89.56 88.18 88.81 12,272,362 +0.34(+0.38%)
Mar 01, 2021 88.83 89.99 87.91 88.47 12,042,027 +1.78(+2.05%)
Feb 26, 2021 86.79 87.61 84.62 86.70 16,672,280 -2.04(-2.30%)
Feb 25, 2021 90.94 91.00 88.07 88.73 15,229,051 -0.83(-0.93%)
Feb 24, 2021 86.85 90.20 86.53 89.56 18,580,258 +3.19(+3.69%)
Feb 23, 2021 86.67 86.83 83.92 86.37 17,150,828 +1.08(+1.26%)
Feb 22, 2021 84.09 86.38 83.63 85.30 15,190,075 +2.25(+2.70%)
Feb 19, 2021 82.47 83.56 82.06 83.05 10,281,745 +0.69(+0.84%)
Feb 18, 2021 82.83 83.04 81.75 82.36 10,416,675 -0.80(-0.96%)
Feb 17, 2021 82.72 83.85 81.67 83.16 16,549,527 +2.42(+3.00%)
Feb 16, 2021 80.67 81.37 80.29 80.74 16,111,706 +1.62(+2.05%)
Feb 12, 2021 78.25 79.27 78.09 79.12 9,192,275 +0.45(+0.58%)
Feb 11, 2021 78.96 79.02 77.01 78.67 10,026,542 -0.43(-0.54%)
Feb 10, 2021 78.12 79.15 77.45 79.09 10,255,742 +1.33(+1.72%)
Feb 09, 2021 77.88 78.02 76.78 77.76 8,891,688 -0.44(-0.57%)
Feb 08, 2021 77.19 78.68 76.95 78.20 11,561,567 +1.90(+2.49%)
Feb 05, 2021 76.89 77.34 75.78 76.31 9,378,268 +0.22(+0.29%)
Feb 04, 2021 76.51 76.64 75.18 76.08 9,245,045 +0.03(+0.04%)
Feb 03, 2021 74.42 76.42 74.28 76.05 10,823,502 +1.62(+2.18%)
Feb 02, 2021 75.24 75.54 73.97 74.42 10,798,393 +0.56(+0.75%)
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.