Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 97.94 99.49 97.94 98.48 7,278,841 +0.60(+0.61%)
Jun 28, 2018 98.57 98.81 97.36 97.88 4,897,217 -0.26(-0.27%)
Jun 27, 2018 97.48 99.25 97.41 98.14 8,137,165 +1.43(+1.48%)
Jun 26, 2018 95.83 97.06 95.47 96.71 5,890,316 +1.21(+1.26%)
Jun 25, 2018 96.92 97.09 94.97 95.50 7,448,600 -1.94(-1.99%)
Jun 22, 2018 97.69 98.59 97.23 97.44 11,441,070 +1.96(+2.05%)
Jun 21, 2018 96.98 97.05 95.15 95.49 9,360,072 -2.10(-2.15%)
Jun 20, 2018 98.24 98.50 96.82 97.59 10,245,396 -0.19(-0.20%)
Jun 19, 2018 96.84 98.06 96.49 97.79 7,635,852 -0.33(-0.34%)
Jun 18, 2018 96.86 98.91 96.67 98.12 9,892,780 +1.50(+1.56%)
Jun 15, 2018 98.54 96.46 96.62 16,976,932 -1.92(-1.95%)
Jun 14, 2018 99.22 99.67 98.44 98.54 6,491,956 -0.44(-0.44%)
Jun 13, 2018 98.78 99.56 98.22 98.98 8,111,069 -0.01(-0.01%)
Jun 12, 2018 99.42 100.00 98.40 98.99 5,832,357 -0.37(-0.38%)
Jun 11, 2018 98.74 99.85 98.04 99.36 7,812,152 +0.87(+0.89%)
Jun 08, 2018 99.02 99.22 97.90 98.49 6,558,785 -0.41(-0.41%)
Jun 07, 2018 97.01 99.69 96.91 98.89 11,049,899 +2.79(+2.90%)
Jun 06, 2018 95.08 96.10 7,976,692 +0.51(+0.53%)
Jun 05, 2018 95.04 96.36 94.68 95.60 7,282,273 +0.37(+0.38%)
Jun 04, 2018 97.00 97.69 95.16 95.23 7,395,365 -1.24(-1.28%)
Jun 01, 2018 97.75 97.79 96.14 96.47 7,381,771 -0.35(-0.36%)
May 31, 2018 96.65 97.23 96.17 96.82 9,578,142 -0.67(-0.69%)
May 30, 2018 95.54 97.88 95.29 97.49 9,147,129 +2.94(+3.11%)
May 29, 2018 94.33 95.36 93.52 94.55 9,481,861 -0.62(-0.65%)
May 25, 2018 95.18 95.18 95.18 0 -3.44(-3.49%)
May 24, 2018 99.24 99.24 98.03 98.62 7,582,427 -1.63(-1.62%)
May 23, 2018 98.99 100.32 98.57 100.25 7,725,023 +0.37(+0.37%)
May 22, 2018 100.55 101.56 99.78 99.88 6,989,167 -0.89(-0.88%)
May 21, 2018 100.32 100.80 99.91 100.77 6,523,358 +1.18(+1.18%)
May 18, 2018 100.42 100.60 99.55 99.59 8,198,220 -1.25(-1.24%)
May 17, 2018 100.30 100.93 100.00 100.84 6,729,258 +0.79(+0.79%)
May 16, 2018 99.84 100.17 99.07 100.05 6,999,649 -0.14(-0.14%)
May 15, 2018 100.57 100.59 99.81 100.19 6,735,788 -0.50(-0.50%)
May 14, 2018 100.58 101.17 100.23 100.69 8,044,896 +0.42(+0.42%)
May 11, 2018 99.91 100.97 99.24 100.26 10,479,560 +0.79(+0.79%)
May 10, 2018 100.15 100.24 99.14 99.47 7,052,648 +0.08(+0.08%)
May 09, 2018 99.17 100.71 98.91 99.40 14,818,039 +1.66(+1.70%)
May 08, 2018 96.47 97.88 95.47 97.74 11,551,751 +1.26(+1.30%)
May 07, 2018 97.75 99.15 96.09 96.48 9,070,133 -0.46(-0.47%)
May 04, 2018 96.69 97.95 96.30 96.93 6,997,094 -0.37(-0.38%)
May 03, 2018 96.21 97.39 95.62 97.30 8,712,051 +0.40(+0.41%)
May 02, 2018 95.91 97.66 95.82 96.90 7,652,240 +0.49(+0.50%)
May 01, 2018 95.78 96.46 95.04 96.42 9,186,441 -0.19(-0.20%)
Apr 30, 2018 98.08 98.76 96.56 96.61 9,883,004 -1.17(-1.19%)
Apr 27, 2018 96.91 98.11 96.28 97.78 11,443,549 +1.85(+1.93%)
Apr 26, 2018 94.73 95.98 94.44 95.92 8,112,278 +1.16(+1.22%)
Apr 25, 2018 94.47 94.90 93.53 94.76 6,903,245 +0.14(+0.15%)
Apr 24, 2018 96.03 96.56 94.01 94.62 10,334,820 -0.80(-0.84%)
Apr 23, 2018 94.21 95.45 94.05 95.43 7,916,383 +0.98(+1.04%)
Apr 20, 2018 95.27 95.34 93.79 94.45 9,791,861 -1.08(-1.13%)
Apr 19, 2018 95.73 96.52 95.14 95.53 9,271,479 -0.08(-0.09%)
Apr 18, 2018 94.56 96.44 94.52 95.61 11,825,642 +1.82(+1.94%)
Apr 17, 2018 93.39 94.21 93.10 93.79 8,402,450 +0.59(+0.63%)
Apr 16, 2018 93.13 93.98 92.49 93.20 5,954,444 +0.60(+0.65%)
Apr 13, 2018 92.29 93.27 92.06 92.60 7,133,034 +0.53(+0.58%)
Apr 12, 2018 92.44 93.18 91.62 92.07 8,679,138 -0.02(-0.02%)
Apr 11, 2018 91.65 92.18 90.93 92.08 8,089,670 +0.31(+0.34%)
Apr 10, 2018 90.81 92.53 90.81 91.78 9,904,975 +2.22(+2.47%)
Apr 09, 2018 89.03 90.48 88.71 89.56 8,979,363 +0.94(+1.06%)
Apr 06, 2018 89.87 90.35 87.56 88.62 9,187,408 -1.95(-2.16%)
Apr 05, 2018 88.71 91.03 88.57 90.57 9,163,888 +2.17(+2.45%)
Apr 04, 2018 87.30 88.64 86.82 88.40 7,416,456 -0.27(-0.30%)
Apr 03, 2018 86.89 88.79 86.56 88.67 8,698,859 +2.00(+2.31%)
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.