Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 93.95 93.98 92.16 92.16 16,868,926 -1.71(-1.82%)
Sep 29, 2021 93.76 94.70 92.97 93.87 11,301,414 -0.03(-0.03%)
Sep 28, 2021 94.40 95.29 93.46 93.90 17,128,168 +0.35(+0.38%)
Sep 27, 2021 93.20 94.28 93.20 93.54 13,974,564 +2.15(+2.36%)
Sep 24, 2021 90.53 91.72 90.53 91.39 9,054,389 +0.49(+0.54%)
Sep 23, 2021 89.24 91.09 88.80 90.90 11,110,806 +2.20(+2.48%)
Sep 22, 2021 87.43 89.74 87.43 88.70 14,632,435 +2.53(+2.94%)
Sep 21, 2021 86.82 87.11 85.42 86.16 12,062,472 +0.06(+0.07%)
Sep 20, 2021 85.97 86.53 84.77 86.10 17,383,214 -1.80(-2.05%)
Sep 17, 2021 88.22 89.37 87.55 87.90 17,622,582 -0.51(-0.58%)
Sep 16, 2021 89.32 89.56 88.04 88.41 11,687,101 -0.84(-0.94%)
Sep 15, 2021 88.11 89.51 88.11 89.24 12,791,795 +1.85(+2.12%)
Sep 14, 2021 89.37 89.70 87.19 87.39 16,835,074 -1.61(-1.81%)
Sep 13, 2021 88.31 89.67 88.31 89.00 12,657,048 +1.73(+1.98%)
Sep 10, 2021 88.66 88.72 87.11 87.27 12,129,343 +0.06(+0.07%)
Sep 09, 2021 87.11 88.68 86.62 87.21 11,246,496 -0.35(-0.40%)
Sep 08, 2021 88.57 89.45 87.53 87.56 11,859,286 -0.61(-0.69%)
Sep 07, 2021 88.14 89.00 87.88 88.17 10,169,325 -0.39(-0.44%)
Sep 03, 2021 88.48 89.42 88.48 88.56 10,016,634 -0.20(-0.23%)
Sep 02, 2021 87.79 89.38 87.71 88.76 13,583,997 +1.82(+2.09%)
Sep 01, 2021 87.99 88.18 86.73 86.95 11,616,651 -0.96(-1.10%)
Aug 31, 2021 89.15 89.40 87.79 87.91 17,252,880 -1.47(-1.65%)
Aug 30, 2021 90.02 90.21 89.00 89.38 8,946,102 -0.23(-0.25%)
Aug 27, 2021 89.15 90.35 89.07 89.61 11,317,497 +1.29(+1.46%)
Aug 26, 2021 89.13 89.69 88.30 88.32 8,940,544 -1.17(-1.31%)
Aug 25, 2021 88.32 89.68 87.86 89.49 10,283,420 +0.61(+0.68%)
Aug 24, 2021 88.57 89.58 88.47 88.88 9,822,479 +1.01(+1.15%)
Aug 23, 2021 87.29 88.12 87.26 87.87 11,300,361 +2.21(+2.58%)
Aug 20, 2021 84.96 86.19 84.68 85.67 10,686,146 +0.01(+0.01%)
Aug 19, 2021 86.13 86.58 84.36 85.66 19,194,194 -2.19(-2.49%)
Aug 18, 2021 89.65 90.32 87.71 87.85 14,192,520 -2.44(-2.71%)
Aug 17, 2021 89.81 91.14 89.30 90.29 12,974,770 -0.17(-0.19%)
Aug 16, 2021 90.38 90.71 89.55 90.46 10,573,554 -0.93(-1.02%)
Aug 13, 2021 91.63 91.91 91.10 91.39 7,334,898 -0.61(-0.66%)
Aug 12, 2021 92.20 92.55 91.23 92.00 8,231,067 -0.19(-0.20%)
Aug 11, 2021 91.46 92.30 91.07 92.19 7,897,914 +0.69(+0.75%)
Aug 10, 2021 90.30 91.71 90.15 91.50 10,890,793 +1.64(+1.83%)
Aug 09, 2021 90.45 90.87 89.57 89.86 10,309,720 -1.52(-1.67%)
Aug 06, 2021 91.45 91.95 91.07 91.38 7,224,418 +0.65(+0.71%)
Aug 05, 2021 90.48 91.81 90.24 90.74 8,907,973 +0.83(+0.93%)
Aug 04, 2021 90.03 91.34 89.72 89.90 11,589,514 -2.06(-2.24%)
Aug 03, 2021 91.06 92.24 90.24 91.97 9,412,006 +0.87(+0.95%)
Aug 02, 2021 91.50 93.20 91.03 91.10 9,938,133 -0.16(-0.18%)
Jul 30, 2021 92.38 93.27 90.32 91.26 13,717,105 -0.68(-0.74%)
Jul 29, 2021 91.77 92.22 91.37 91.94 9,680,539 +1.25(+1.37%)
Jul 28, 2021 90.44 91.26 89.89 90.69 9,534,407 +0.51(+0.57%)
Jul 27, 2021 89.68 90.28 88.68 90.18 9,295,395 -0.30(-0.34%)
Jul 26, 2021 89.15 90.76 89.13 90.49 11,409,789 +1.87(+2.11%)
Jul 23, 2021 88.56 88.85 87.79 88.61 8,446,248 +0.04(+0.04%)
Jul 22, 2021 89.10 89.11 87.74 88.58 8,582,636 -0.90(-1.00%)
Jul 21, 2021 87.82 90.06 87.57 89.47 12,804,812 +2.95(+3.41%)
Jul 20, 2021 85.95 87.88 85.20 86.52 13,513,048 +0.51(+0.59%)
Jul 19, 2021 85.89 86.90 84.72 86.01 19,390,518 -2.38(-2.70%)
Jul 16, 2021 91.10 91.15 88.14 88.40 13,609,819 -2.40(-2.65%)
Jul 15, 2021 90.58 91.65 90.40 90.80 10,783,446 -0.60(-0.66%)
Jul 14, 2021 93.65 94.40 91.18 91.40 10,280,910 -1.76(-1.89%)
Jul 13, 2021 93.22 93.74 92.52 93.16 7,540,076 -0.31(-0.34%)
Jul 12, 2021 92.83 94.13 92.53 93.47 11,041,634 +0.19(+0.20%)
Jul 09, 2021 92.74 93.43 91.75 93.28 9,559,053 +1.32(+1.43%)
Jul 08, 2021 90.84 92.40 90.73 91.97 9,699,375 -0.30(-0.32%)
Jul 07, 2021 93.13 94.03 91.54 92.26 9,197,611 -0.95(-1.02%)
Jul 06, 2021 94.99 94.99 92.67 93.21 11,301,455 -1.86(-1.96%)
Jul 02, 2021 94.74 95.37 94.15 95.08 7,930,921 -0.13(-0.13%)
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.