Chevron Corp (NY: CVX )

110.02 USD +1.00 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 108.09 110.67 107.70 110.02 10,272,849 +1.00(+0.92%)
May 06, 2021 108.95 109.13 107.42 109.02 9,653,743 +0.06(+0.06%)
May 05, 2021 108.30 109.54 106.82 108.96 12,881,405 +2.85(+2.69%)
May 04, 2021 105.96 106.51 104.85 106.11 8,703,795 +0.58(+0.55%)
May 03, 2021 103.98 105.72 103.22 105.53 7,937,438 +2.46(+2.39%)
Apr 30, 2021 104.98 105.39 102.97 103.07 13,729,900 -3.83(-3.58%)
Apr 29, 2021 106.42 107.65 105.75 106.90 9,735,070 +1.68(+1.60%)
Apr 28, 2021 103.54 105.86 103.37 105.22 8,716,796 +2.52(+2.45%)
Apr 27, 2021 101.81 103.10 101.51 102.70 6,897,817 +1.18(+1.16%)
Apr 26, 2021 101.27 102.67 101.26 101.52 5,638,510 -0.03(-0.03%)
Apr 23, 2021 101.10 102.17 100.72 101.55 6,763,000 +0.60(+0.59%)
Apr 22, 2021 102.87 102.87 100.87 100.95 11,626,606 -1.78(-1.73%)
Apr 21, 2021 100.33 102.99 100.14 102.73 8,263,048 +1.40(+1.38%)
Apr 20, 2021 102.83 102.99 100.51 101.33 9,783,503 -1.93(-1.87%)
Apr 19, 2021 103.17 103.83 102.21 103.26 7,067,858 +0.30(+0.29%)
Apr 16, 2021 103.80 104.36 102.43 102.96 7,459,700 -0.46(-0.44%)
Apr 15, 2021 104.01 104.27 102.93 103.42 7,860,160 -0.85(-0.82%)
Apr 14, 2021 102.65 105.33 102.60 104.27 10,193,895 +2.03(+1.99%)
Apr 13, 2021 101.56 102.60 101.29 102.24 6,829,551 +0.46(+0.45%)
Apr 12, 2021 103.67 103.86 101.51 101.78 7,845,624 -1.14(-1.11%)
Apr 09, 2021 103.12 103.68 102.10 102.92 7,163,700 -0.10(-0.10%)
Apr 08, 2021 103.52 103.62 102.07 103.02 8,281,081 -1.17(-1.12%)
Apr 07, 2021 103.47 104.57 103.26 104.19 7,699,172 +0.61(+0.59%)
Apr 06, 2021 104.25 105.08 103.45 103.58 8,124,534 -0.93(-0.89%)
Apr 05, 2021 105.73 105.83 104.17 104.51 8,691,402 -1.24(-1.17%)
Apr 01, 2021 104.96 105.86 104.21 105.75 8,515,700 +0.96(+0.92%)
Mar 31, 2021 105.55 106.22 104.60 104.79 8,954,120 -1.14(-1.08%)
Mar 30, 2021 106.06 106.83 105.59 105.93 6,283,547 -0.99(-0.93%)
Mar 29, 2021 106.40 107.53 105.70 106.92 7,539,927 -0.56(-0.52%)
Mar 26, 2021 106.54 107.54 105.36 107.48 9,820,100 +2.41(+2.29%)
Mar 25, 2021 102.75 105.26 102.07 105.07 11,137,203 +0.37(+0.35%)
Mar 24, 2021 102.99 105.76 102.91 104.70 11,026,406 +2.73(+2.68%)
Mar 23, 2021 101.45 104.30 100.69 101.97 14,780,390 -0.57(-0.56%)
Mar 22, 2021 103.06 104.50 102.31 102.54 12,507,945 -0.84(-0.81%)
Mar 19, 2021 103.94 104.89 102.74 103.38 18,490,900 -0.74(-0.71%)
Mar 18, 2021 107.01 107.53 103.71 104.12 13,245,363 -3.91(-3.62%)
Mar 17, 2021 107.21 108.56 106.60 108.03 9,167,363 +0.39(+0.36%)
Mar 16, 2021 108.53 108.88 107.08 107.64 11,696,527 -2.61(-2.37%)
Mar 15, 2021 111.53 111.90 108.89 110.25 10,488,940 -1.31(-1.17%)
Mar 12, 2021 111.64 112.70 110.72 111.56 10,930,200 +0.37(+0.33%)
Mar 11, 2021 111.65 112.55 110.89 111.19 10,979,972 -0.18(-0.16%)
Mar 10, 2021 109.83 112.01 109.70 111.37 17,383,433 +1.87(+1.71%)
Mar 09, 2021 109.07 110.69 107.88 109.50 19,006,770 -0.25(-0.23%)
Mar 08, 2021 109.86 110.43 108.06 109.75 18,027,100 +0.75(+0.69%)
Mar 05, 2021 106.82 109.13 106.15 109.00 23,638,100 +4.50(+4.31%)
Mar 04, 2021 104.37 107.58 103.13 104.50 22,928,483 +0.91(+0.88%)
Mar 03, 2021 103.55 105.75 103.40 103.59 14,952,078 +1.15(+1.12%)
Mar 02, 2021 101.92 103.31 101.71 102.44 10,639,574 +0.39(+0.38%)
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.