Skip to main content

Chevron Corp (NY: CVX )

157.13 +0.78 (+0.50%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.29 104.71 102.77 103.98 16,839,860 +1.24(+1.21%)
Oct 28, 2021 101.34 102.87 101.34 102.74 8,295,545 +0.95(+0.94%)
Oct 27, 2021 102.83 103.16 101.40 101.78 10,013,772 -1.84(-1.78%)
Oct 26, 2021 103.52 103.63 8,219,625 +0.23(+0.22%)
Oct 25, 2021 103.11 103.86 102.90 103.40 10,566,158 +0.95(+0.93%)
Oct 22, 2021 101.92 102.52 101.22 102.45 9,550,367 +0.96(+0.95%)
Oct 21, 2021 102.36 102.45 100.69 101.48 10,319,082 -1.29(-1.26%)
Oct 20, 2021 100.89 102.78 100.61 102.77 11,900,640 +1.33(+1.31%)
Oct 19, 2021 100.05 101.45 99.72 101.45 11,403,988 +1.94(+1.95%)
Oct 18, 2021 100.10 100.28 98.95 99.50 11,754,915 -0.05(-0.05%)
Oct 15, 2021 99.70 99.93 99.39 99.55 10,975,471 +0.73(+0.74%)
Oct 14, 2021 98.89 99.14 98.19 98.82 8,423,279 +0.93(+0.95%)
Oct 13, 2021 96.97 98.40 96.71 97.90 10,152,670 +0.58(+0.60%)
Oct 12, 2021 97.17 97.71 96.43 97.32 10,001,652 +0.02(+0.02%)
Oct 11, 2021 99.50 99.57 97.11 97.30 10,782,708 -0.84(-0.85%)
Oct 08, 2021 97.01 98.48 96.82 98.13 11,656,611 +2.15(+2.24%)
Oct 07, 2021 95.92 96.54 95.56 95.98 9,722,688 +0.68(+0.71%)
Oct 06, 2021 94.62 95.68 94.07 95.30 11,703,820 -0.84(-0.88%)
Oct 05, 2021 96.31 97.88 95.74 96.14 14,328,006 +1.04(+1.09%)
Oct 04, 2021 95.36 96.14 94.55 95.11 14,646,140 +0.35(+0.37%)
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.