Chevron Corp (NY: CVX )

109.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 115.02 115.46 111.88 111.92 7,430,698 -1.69(-1.49%)
Feb 27, 2018 114.87 116.05 113.61 113.61 6,059,036 -0.99(-0.86%)
Feb 26, 2018 113.18 114.66 112.85 114.60 7,405,685 +2.01(+1.79%)
Feb 23, 2018 110.46 112.74 110.25 112.59 6,460,219 +2.70(+2.46%)
Feb 22, 2018 109.89 7,432,708 +0.83(+0.76%)
Feb 21, 2018 111.14 112.06 109.06 109.06 6,885,443 -1.92(-1.73%)
Feb 20, 2018 112.28 112.57 110.58 110.98 6,701,208 -1.16(-1.03%)
Feb 16, 2018 112.14 112.14 112.14 0 -0.39(-0.35%)
Feb 15, 2018 112.86 113.02 111.59 112.53 5,402,895 -1.10(-0.97%)
Feb 14, 2018 112.50 114.05 111.40 113.63 7,027,471 +0.34(+0.30%)
Feb 13, 2018 113.34 113.61 111.86 113.29 7,062,658 -0.69(-0.61%)
Feb 12, 2018 114.80 115.85 112.91 113.98 8,357,808 +0.48(+0.42%)
Feb 09, 2018 113.34 114.62 109.50 113.50 10,922,392 +1.20(+1.07%)
Feb 08, 2018 115.17 115.89 112.21 112.30 9,882,182 -2.99(-2.59%)
Feb 07, 2018 117.40 117.76 115.23 115.29 11,529,186 -1.89(-1.61%)
Feb 06, 2018 111.20 117.63 110.76 117.18 18,405,264 +5.43(+4.86%)
Feb 05, 2018 116.99 118.30 108.02 111.75 15,303,088 -6.83(-5.76%)
Feb 02, 2018 123.95 123.95 117.64 118.58 13,182,551 -6.99(-5.57%)
Feb 01, 2018 125.60 125.63 124.06 125.57 7,813,285 +0.22(+0.18%)
Jan 31, 2018 125.42 125.82 124.05 125.35 9,626,571 +0.12(+0.10%)
Jan 30, 2018 127.61 128.01 125.19 125.23 8,082,301 -3.25(-2.53%)
Jan 29, 2018 130.06 131.58 128.32 128.48 6,350,099 -2.71(-2.07%)
Jan 26, 2018 130.71 131.75 130.37 131.19 6,310,543 +0.54(+0.41%)
Jan 25, 2018 131.76 131.87 130.34 130.65 4,597,073 -0.74(-0.56%)
Jan 24, 2018 131.38 132.67 131.07 131.39 6,704,109 +0.37(+0.28%)
Jan 23, 2018 132.38 132.56 130.73 131.02 5,745,425 -1.54(-1.16%)
Jan 22, 2018 131.30 132.56 131.28 132.56 5,216,289 +1.26(+0.96%)
Jan 19, 2018 131.83 132.00 130.21 131.30 6,048,904 -0.29(-0.22%)
Jan 18, 2018 132.35 132.50 131.03 131.59 5,889,004 -0.77(-0.58%)
Jan 17, 2018 132.19 132.80 130.96 132.36 5,632,646 +0.35(+0.27%)
Jan 16, 2018 133.67 133.73 131.60 132.01 6,160,028 -1.59(-1.19%)
Jan 12, 2018 133.60 133.60 133.60 0 +1.03(+0.78%)
Jan 11, 2018 128.92 133.30 128.76 132.57 11,639,929 +3.91(+3.04%)
Jan 10, 2018 128.76 128.66 5,292,182 +0.82(+0.64%)
Jan 09, 2018 128.43 128.93 127.79 127.84 4,422,318 -0.69(-0.54%)
Jan 08, 2018 127.86 128.63 127.63 128.53 4,826,128 +0.63(+0.49%)
Jan 05, 2018 127.97 128.10 127.10 127.90 4,189,223 -0.21(-0.16%)
Jan 04, 2018 127.95 128.35 127.22 128.11 4,598,124 -0.40(-0.31%)
Jan 03, 2018 127.46 128.94 126.90 128.51 5,804,958 +0.93(+0.73%)
Jan 02, 2018 125.71 127.74 125.58 127.58 5,626,411 +2.39(+1.91%)
Dec 29, 2017 125.19 125.19 125.19 0 -0.39(-0.31%)
Dec 28, 2017 125.69 125.89 125.29 125.58 2,191,821 +0.03(+0.02%)
Dec 27, 2017 125.96 126.20 125.13 125.55 3,451,719 -0.43(-0.34%)
Dec 26, 2017 125.23 126.14 125.05 125.98 3,348,096 +1.00(+0.80%)
Dec 22, 2017 124.85 125.65 124.57 124.98 4,735,086 +0.16(+0.13%)
Dec 21, 2017 121.39 125.35 121.07 124.82 10,108,132 +3.93(+3.25%)
Dec 20, 2017 120.28 121.30 119.65 120.89 6,284,012 +1.05(+0.88%)
Dec 19, 2017 120.32 120.75 119.51 119.84 4,599,323 +0.14(+0.12%)
Dec 18, 2017 119.92 121.29 119.62 119.70 4,654,119 -0.03(-0.03%)
Dec 15, 2017 120.44 120.47 119.51 119.73 11,226,856 +0.20(+0.17%)
Dec 14, 2017 119.81 120.28 119.50 119.53 3,736,920 -0.40(-0.33%)
Dec 13, 2017 119.43 120.17 118.68 119.93 4,399,535 +0.25(+0.21%)
Dec 12, 2017 119.68 120.74 119.56 119.68 4,300,171 -0.74(-0.61%)
Dec 11, 2017 120.29 121.11 120.12 120.42 5,929,676 +0.50(+0.42%)
Dec 08, 2017 119.96 120.24 119.10 119.92 4,122,205 +0.29(+0.24%)
Dec 07, 2017 119.50 120.10 118.96 119.63 4,908,470 +0.02(+0.02%)
Dec 06, 2017 119.99 120.88 119.52 119.61 4,852,512 -0.78(-0.65%)
Dec 05, 2017 120.54 121.40 120.15 120.39 4,380,517 -0.45(-0.37%)
Dec 04, 2017 119.81 122.30 119.37 120.84 7,366,342 +1.33(+1.11%)
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.