Chevron Corp (NY: CVX )

115.14 USD +3.04 (+2.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 119.50 120.63 119.25 120.51 4,215,800 +0.66(+0.55%)
Dec 30, 2019 120.44 121.34 119.81 119.85 4,580,189 -0.45(-0.37%)
Dec 27, 2019 120.89 121.29 120.24 120.30 4,138,400 -0.30(-0.25%)
Dec 26, 2019 120.67 121.42 120.34 120.60 3,648,636 +0.26(+0.22%)
Dec 24, 2019 120.43 120.78 120.09 120.34 1,640,100 +0.01(+0.01%)
Dec 23, 2019 119.31 120.40 119.15 120.33 5,875,010 +0.65(+0.54%)
Dec 20, 2019 119.40 119.94 118.09 119.68 12,171,100 +1.55(+1.31%)
Dec 19, 2019 118.57 118.74 117.86 118.13 6,220,292 -0.42(-0.35%)
Dec 18, 2019 118.68 119.64 118.52 118.55 7,496,665 -0.05(-0.04%)
Dec 17, 2019 119.59 119.89 118.33 118.60 6,755,491 -0.76(-0.64%)
Dec 16, 2019 118.86 119.47 118.61 119.36 5,619,344 +1.40(+1.19%)
Dec 13, 2019 119.05 119.54 117.90 117.96 4,863,500 -0.85(-0.72%)
Dec 12, 2019 116.59 118.89 116.59 118.81 6,461,979 +2.58(+2.22%)
Dec 11, 2019 117.09 117.66 116.13 116.23 7,039,595 -1.66(-1.41%)
Dec 10, 2019 118.03 118.09 117.05 117.89 4,886,836 +0.59(+0.50%)
Dec 09, 2019 116.52 117.89 116.44 117.30 4,736,052 -0.71(-0.60%)
Dec 06, 2019 117.09 119.29 116.98 118.01 6,735,500 +1.68(+1.44%)
Dec 05, 2019 117.62 117.74 116.19 116.33 5,517,515 -0.61(-0.52%)
Dec 04, 2019 116.64 117.30 116.43 116.94 5,706,720 +1.05(+0.91%)
Dec 03, 2019 116.20 116.70 115.70 115.89 7,298,007 -0.91(-0.78%)
Dec 02, 2019 117.98 118.07 116.72 116.80 5,195,205 -0.33(-0.28%)
Nov 29, 2019 117.28 117.82 116.88 117.13 3,271,000 -0.94(-0.80%)
Nov 27, 2019 117.99 118.61 117.62 118.07 4,107,000 +0.28(+0.24%)
Nov 26, 2019 118.34 118.56 117.20 117.79 10,053,088 -0.59(-0.50%)
Nov 25, 2019 118.43 119.22 117.98 118.38 7,389,988 -0.25(-0.21%)
Nov 22, 2019 119.06 119.70 118.60 118.63 4,786,800 -0.14(-0.12%)
Nov 21, 2019 117.61 118.95 117.20 118.77 5,807,588 +1.43(+1.22%)
Nov 20, 2019 116.41 118.08 116.12 117.34 5,903,104 +0.89(+0.76%)
Nov 19, 2019 118.50 118.80 116.08 116.45 8,722,975 -2.10(-1.77%)
Nov 18, 2019 119.82 120.00 118.14 118.55 4,885,254 -2.09(-1.73%)
Nov 15, 2019 121.22 121.39 120.11 120.64 5,589,700 -1.32(-1.08%)
Nov 14, 2019 121.85 122.94 121.40 121.96 4,882,812 -0.32(-0.26%)
Nov 13, 2019 120.46 122.41 120.37 122.28 5,297,439 +1.32(+1.09%)
Nov 12, 2019 121.29 122.05 120.48 120.96 4,503,586 +0.15(+0.12%)
Nov 11, 2019 120.20 121.39 120.01 120.81 3,870,786 -0.12(-0.10%)
Nov 08, 2019 120.97 121.20 120.16 120.93 4,249,800 -0.96(-0.79%)
Nov 07, 2019 121.13 122.00 120.32 121.89 5,440,733 +1.99(+1.66%)
Nov 06, 2019 121.94 122.14 119.80 119.90 6,104,698 -2.04(-1.67%)
Nov 05, 2019 121.23 122.45 120.72 121.94 6,971,113 +0.37(+0.30%)
Nov 04, 2019 117.23 121.87 117.02 121.57 10,347,942 +5.36(+4.61%)
Nov 01, 2019 115.49 116.62 114.02 116.21 7,684,600 +0.07(+0.06%)
Oct 31, 2019 115.86 116.36 115.32 116.14 7,176,762 -0.22(-0.19%)
Oct 30, 2019 118.18 118.18 115.52 116.36 4,690,092 -1.77(-1.50%)
Oct 29, 2019 117.97 119.07 117.69 118.13 4,548,353 -0.35(-0.30%)
Oct 28, 2019 119.08 119.51 117.64 118.48 5,076,245 -0.19(-0.16%)
Oct 25, 2019 117.77 118.85 117.69 118.67 3,369,100 +1.09(+0.93%)
Oct 24, 2019 118.47 118.81 117.31 117.58 3,893,173 -0.40(-0.34%)
Oct 23, 2019 117.40 118.02 116.78 117.98 4,159,341 +0.18(+0.15%)
Oct 22, 2019 116.63 118.56 116.49 117.80 4,129,749 +1.19(+1.02%)
Oct 21, 2019 115.55 116.75 115.55 116.61 4,153,612 +1.87(+1.63%)
Oct 18, 2019 115.14 115.58 114.74 114.74 5,679,800 -0.61(-0.53%)
Oct 17, 2019 115.61 116.06 114.92 115.35 3,837,822 +0.24(+0.21%)
Oct 16, 2019 116.23 116.66 115.08 115.11 3,651,648 -1.20(-1.03%)
Oct 15, 2019 115.85 117.62 115.80 116.31 3,744,071 +0.13(+0.11%)
Oct 14, 2019 115.58 116.39 115.45 116.18 2,589,741 +0.03(+0.03%)
Oct 11, 2019 115.69 117.03 115.36 116.15 5,181,600 +1.56(+1.36%)
Oct 10, 2019 113.53 114.79 113.30 114.59 3,920,090 +1.45(+1.28%)
Oct 09, 2019 112.59 114.51 112.30 113.14 4,700,330 +1.43(+1.28%)
Oct 08, 2019 112.11 112.75 111.61 111.71 6,067,721 -1.55(-1.37%)
Oct 07, 2019 113.96 114.75 113.23 113.26 4,774,379 -0.59(-0.52%)
Oct 04, 2019 113.60 114.00 112.55 113.85 4,883,800 +0.70(+0.62%)
Oct 03, 2019 112.06 113.19 110.42 113.15 5,671,758 +0.86(+0.77%)
Oct 02, 2019 115.06 115.11 111.62 112.29 9,942,658 -3.72(-3.21%)
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.