Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.49 119.42 118.41 118.60 6,233,274 +0.00(+0.00%)
Sep 27, 2019 119.51 120.25 118.45 118.60 6,850,600 -1.56(-1.30%)
Sep 26, 2019 123.26 123.50 120.05 120.16 8,148,230 -3.35(-2.71%)
Sep 25, 2019 123.48 124.15 122.91 123.51 3,781,256 -0.23(-0.19%)
Sep 24, 2019 124.67 124.72 123.22 123.74 6,348,162 -1.16(-0.93%)
Sep 23, 2019 123.55 125.00 123.55 124.90 4,963,444 +0.58(+0.47%)
Sep 20, 2019 124.00 124.82 123.67 124.32 10,524,600 +0.66(+0.53%)
Sep 19, 2019 124.77 124.97 123.42 123.66 4,060,268 -0.52(-0.42%)
Sep 18, 2019 123.55 124.21 123.02 124.18 4,867,402 +0.29(+0.23%)
Sep 17, 2019 124.12 124.62 122.56 123.89 7,359,282 -0.23(-0.19%)
Sep 16, 2019 124.86 125.27 122.97 124.12 10,683,566 +2.62(+2.16%)
Sep 13, 2019 122.25 122.32 121.24 121.50 4,885,300 +0.08(+0.07%)
Sep 12, 2019 120.04 122.18 119.56 121.42 5,818,261 +0.14(+0.12%)
Sep 11, 2019 122.21 122.98 120.37 121.28 5,509,268 -0.57(-0.47%)
Sep 10, 2019 120.23 123.29 119.91 121.85 8,728,853 +2.46(+2.06%)
Sep 09, 2019 118.74 119.63 118.58 119.39 5,047,189 +1.13(+0.96%)
Sep 06, 2019 117.50 118.44 117.39 118.26 4,578,500 +0.62(+0.53%)
Sep 05, 2019 118.01 119.07 117.26 117.64 5,394,821 +0.39(+0.33%)
Sep 04, 2019 117.17 118.54 117.17 117.25 4,609,683 +0.98(+0.84%)
Sep 03, 2019 115.77 116.33 114.55 116.27 5,672,546 -1.45(-1.23%)
Aug 30, 2019 117.98 118.98 117.23 117.72 4,881,100 +0.20(+0.17%)
Aug 29, 2019 117.19 117.84 116.58 117.52 4,467,261 +0.69(+0.59%)
Aug 28, 2019 116.41 117.19 115.88 116.83 4,159,465 +1.00(+0.86%)
Aug 27, 2019 116.27 117.03 115.04 115.83 4,238,455 +0.09(+0.08%)
Aug 26, 2019 115.98 116.22 115.19 115.74 3,966,742 +0.56(+0.49%)
Aug 23, 2019 116.48 118.06 114.35 115.18 7,654,400 -2.55(-2.17%)
Aug 22, 2019 118.66 118.74 117.45 117.73 4,363,748 -0.15(-0.13%)
Aug 21, 2019 117.79 118.22 117.33 117.88 4,578,797 +1.75(+1.51%)
Aug 20, 2019 117.13 117.19 115.66 116.13 5,150,889 -1.18(-1.01%)
Aug 19, 2019 117.13 117.82 116.96 117.31 6,443,998 +1.50(+1.30%)
Aug 16, 2019 116.40 116.65 115.36 115.81 6,239,100 -1.14(-0.97%)
Aug 15, 2019 117.24 117.84 115.46 116.95 6,272,566 -0.79(-0.67%)
Aug 14, 2019 120.02 120.59 117.68 117.74 7,175,070 -4.65(-3.80%)
Aug 13, 2019 121.01 122.70 120.30 122.39 5,861,403 +0.83(+0.68%)
Aug 12, 2019 123.01 123.14 120.91 121.56 3,159,152 -0.86(-0.70%)
Aug 09, 2019 123.11 123.89 121.89 122.42 5,051,600 -0.81(-0.66%)
Aug 08, 2019 119.49 123.33 119.42 123.23 8,867,024 +4.13(+3.47%)
Aug 07, 2019 117.55 119.79 116.95 119.10 6,853,666 -0.28(-0.23%)
Aug 06, 2019 118.72 119.53 117.65 119.38 6,787,897 +2.38(+2.03%)
Aug 05, 2019 119.19 120.55 117.45 117.00 8,618,682 -3.73(-3.09%)
Aug 02, 2019 121.78 122.54 117.83 120.73 9,026,100 -0.01(-0.01%)
Aug 01, 2019 122.00 123.75 120.31 120.74 7,928,166 -2.37(-1.93%)
Jul 31, 2019 123.71 124.69 122.48 123.11 7,199,393 -1.23(-0.99%)
Jul 30, 2019 124.10 124.75 123.38 124.34 3,871,650 +0.11(+0.09%)
Jul 29, 2019 123.48 124.64 123.38 124.23 4,377,270 +0.51(+0.41%)
Jul 26, 2019 125.24 125.25 123.30 123.72 6,971,700 -1.91(-1.52%)
Jul 25, 2019 127.00 127.00 125.33 125.63 4,586,807 -0.91(-0.72%)
Jul 24, 2019 125.87 126.93 125.66 126.54 4,796,905 +0.72(+0.57%)
Jul 23, 2019 125.24 126.22 124.78 125.82 4,295,348 +0.51(+0.41%)
Jul 22, 2019 125.37 125.75 124.47 125.31 3,275,913 +0.27(+0.22%)
Jul 19, 2019 124.68 125.41 124.60 125.04 4,880,900 +0.36(+0.29%)
Jul 18, 2019 124.12 125.05 123.36 124.68 5,770,887 +0.54(+0.43%)
Jul 17, 2019 124.66 125.28 124.06 124.14 3,874,163 -0.62(-0.50%)
Jul 16, 2019 125.50 125.78 124.26 124.76 4,697,558 -0.96(-0.76%)
Jul 15, 2019 125.89 126.40 125.27 125.72 3,739,153 -0.26(-0.21%)
Jul 12, 2019 125.38 126.25 125.13 125.98 3,974,300 +0.55(+0.44%)
Jul 11, 2019 125.68 125.68 124.60 125.43 3,547,660 -0.01(-0.01%)
Jul 10, 2019 124.11 125.62 124.11 125.44 4,743,333 +2.09(+1.69%)
Jul 09, 2019 123.90 124.14 123.07 123.35 3,955,783 -0.25(-0.20%)
Jul 08, 2019 123.66 124.09 123.42 123.60 3,505,350 +0.06(+0.05%)
Jul 05, 2019 123.14 123.74 122.64 123.54 3,458,800 +0.19(+0.15%)
Jul 03, 2019 122.93 123.37 122.33 123.35 2,725,800 +0.42(+0.34%)
Jul 02, 2019 124.55 124.72 122.39 122.93 5,747,705 -1.91(-1.53%)
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.