Skip to main content

Chevron Corp (NY: CVX )

179.45 -8.34 (-4.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 97.03 97.96 94.87 95.86 13,059,158 -0.72(-0.74%)
Jul 29, 2021 96.39 96.86 95.98 96.57 9,216,208 +1.31(+1.37%)
Jul 28, 2021 95.00 95.86 94.41 95.26 9,077,085 +0.54(+0.57%)
Jul 27, 2021 94.20 94.83 93.15 94.73 8,849,537 -0.32(-0.34%)
Jul 26, 2021 93.64 95.34 93.62 95.05 10,862,513 +1.97(+2.11%)
Jul 23, 2021 93.02 93.32 92.21 93.08 8,041,120 +0.04(+0.04%)
Jul 22, 2021 93.59 93.60 92.16 93.04 8,170,966 -0.94(-1.00%)
Jul 21, 2021 92.25 94.59 91.99 93.98 12,190,623 +3.10(+3.41%)
Jul 20, 2021 90.28 92.31 89.49 90.88 12,864,888 +0.54(+0.59%)
Jul 19, 2021 90.22 91.28 88.99 90.35 18,460,442 -2.50(-2.70%)
Jul 16, 2021 95.69 95.74 92.58 92.85 12,957,018 -2.52(-2.65%)
Jul 15, 2021 95.14 96.27 94.95 95.37 10,266,213 -0.63(-0.66%)
Jul 14, 2021 98.37 99.16 95.77 96.01 9,787,782 -1.85(-1.89%)
Jul 13, 2021 97.92 98.46 97.18 97.85 7,178,413 -0.33(-0.34%)
Jul 12, 2021 97.50 98.88 97.20 98.18 10,512,017 +0.20(+0.20%)
Jul 09, 2021 97.41 98.13 96.37 97.98 9,100,548 +1.38(+1.43%)
Jul 08, 2021 95.41 97.06 95.30 96.60 9,234,140 -0.31(-0.32%)
Jul 07, 2021 97.82 98.76 96.15 96.91 8,756,443 -1.00(-1.02%)
Jul 06, 2021 99.77 99.77 97.34 97.91 10,759,376 -1.96(-1.96%)
Jul 02, 2021 99.52 100.18 98.90 99.87 7,550,511 -0.13(-0.13%)
Jul 01, 2021 100.69 100.84 99.56 100.00 11,548,379 +1.38(+1.40%)
Jun 30, 2021 97.77 98.75 97.65 98.61 8,419,746 +0.92(+0.94%)
Jun 29, 2021 98.47 98.83 97.55 97.69 7,673,560 -0.22(-0.22%)
Jun 28, 2021 100.44 100.74 97.60 97.91 12,050,472 -3.12(-3.08%)
Jun 25, 2021 101.30 101.74 100.53 101.02 8,605,626 +0.15(+0.15%)
Jun 24, 2021 100.87 101.47 100.14 100.87 9,265,617 +0.82(+0.82%)
Jun 23, 2021 101.08 101.81 100.02 100.05 8,273,867 -0.12(-0.12%)
Jun 22, 2021 99.17 100.70 98.21 100.18 10,858,171 +0.33(+0.33%)
Jun 21, 2021 98.42 100.21 97.85 99.85 14,429,612 +2.84(+2.93%)
Jun 18, 2021 99.09 100.05 96.89 97.00 23,668,958 -3.80(-3.77%)
Jun 17, 2021 102.96 103.55 90.67 100.81 15,227,582 -2.45(-2.37%)
Jun 16, 2021 103.59 104.05 102.53 103.25 9,859,332 -0.59(-0.57%)
Jun 15, 2021 102.07 104.02 102.05 103.85 11,192,251 +2.19(+2.16%)
Jun 14, 2021 101.85 102.59 100.58 101.66 9,612,266 +0.06(+0.06%)
Jun 11, 2021 102.33 102.60 101.55 101.60 8,212,072 -0.47(-0.46%)
Jun 10, 2021 102.68 103.80 100.98 102.07 14,366,357 +0.59(+0.58%)
Jun 09, 2021 102.68 103.12 101.35 101.48 10,785,948 -0.89(-0.87%)
Jun 08, 2021 101.23 102.61 100.08 102.37 11,214,890 +0.92(+0.91%)
Jun 07, 2021 102.08 102.34 101.28 101.45 7,167,525 -0.66(-0.65%)
Jun 04, 2021 101.91 102.31 100.94 102.11 7,115,531 +0.81(+0.80%)
Jun 03, 2021 101.33 101.77 100.33 101.30 9,355,415 -0.46(-0.45%)
Jun 02, 2021 100.94 102.21 100.00 101.76 9,707,437 +1.35(+1.34%)
Jun 01, 2021 99.14 101.15 99.14 100.41 10,895,404 +2.69(+2.76%)
May 28, 2021 97.56 98.03 96.93 97.72 7,730,699 +0.73(+0.76%)
May 27, 2021 98.03 98.77 96.57 96.98 12,428,531 -1.05(-1.07%)
May 26, 2021 98.41 98.77 97.59 98.03 9,805,330 +0.24(+0.24%)
May 25, 2021 99.26 99.44 97.55 97.79 8,373,632 -1.63(-1.64%)
May 24, 2021 98.81 99.64 97.92 99.42 7,191,956 +1.39(+1.42%)
May 21, 2021 98.01 99.05 97.62 98.03 10,995,940 +0.53(+0.54%)
May 20, 2021 97.04 97.98 96.01 97.50 10,310,343 +0.34(+0.35%)
May 19, 2021 97.75 98.19 96.01 97.16 15,679,491 -2.81(-2.81%)
May 18, 2021 102.57 102.68 99.77 99.97 13,551,391 -3.10(-3.01%)
May 17, 2021 101.47 103.13 101.36 103.07 13,643,125 +1.25(+1.22%)
May 14, 2021 100.27 102.15 100.27 101.82 9,809,556 +2.60(+2.62%)
May 13, 2021 98.66 100.33 98.07 99.23 10,441,743 -0.64(-0.64%)
May 12, 2021 99.52 102.45 99.26 99.87 12,532,707 +0.62(+0.63%)
May 11, 2021 100.75 101.92 98.79 99.24 13,709,570 -2.67(-2.62%)
May 10, 2021 103.65 105.20 101.87 101.91 14,604,993 -0.42(-0.41%)
May 07, 2021 100.54 102.94 100.17 102.33 11,044,818 +0.93(+0.92%)
May 06, 2021 101.34 101.50 99.91 101.40 10,378,995 +0.06(+0.06%)
May 05, 2021 100.73 101.89 99.36 101.35 13,849,140 +2.65(+2.69%)
May 04, 2021 98.56 99.07 97.52 98.70 9,357,681 +0.54(+0.55%)
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.