Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.67 87.54 85.65 86.39 7,945,784 +0.11(+0.13%)
Dec 28, 2018 87.07 87.63 85.86 86.28 8,116,799 -0.53(-0.61%)
Dec 27, 2018 83.75 86.82 83.28 86.81 12,909,123 +1.53(+1.80%)
Dec 26, 2018 80.88 85.28 79.58 85.28 13,574,154 +5.08(+6.34%)
Dec 24, 2018 82.03 82.70 80.13 80.19 7,076,730 -2.56(-3.09%)
Dec 21, 2018 82.28 84.92 81.72 82.75 25,076,394 -0.61(-0.73%)
Dec 20, 2018 84.82 85.82 82.74 83.36 14,462,341 -2.26(-2.64%)
Dec 19, 2018 87.28 88.93 85.05 85.63 13,184,826 -1.52(-1.74%)
Dec 18, 2018 89.44 89.92 86.52 87.14 11,869,714 -2.15(-2.41%)
Dec 17, 2018 90.08 91.30 88.83 89.29 8,980,907 -1.10(-1.21%)
Dec 14, 2018 91.33 91.96 89.98 90.39 7,801,970 -1.68(-1.82%)
Dec 13, 2018 91.44 92.37 90.77 92.07 8,532,331 +0.25(+0.28%)
Dec 12, 2018 92.99 93.48 91.77 91.81 9,936,571 +0.12(+0.13%)
Dec 11, 2018 92.32 92.61 90.49 91.69 7,467,020 +0.42(+0.46%)
Dec 10, 2018 91.56 92.08 88.68 91.27 9,664,432 -0.44(-0.48%)
Dec 07, 2018 93.38 95.05 91.47 91.71 11,477,916 -0.33(-0.36%)
Dec 06, 2018 91.59 92.22 89.75 92.04 13,426,556 -1.06(-1.13%)
Dec 04, 2018 95.77 96.16 92.96 93.10 10,437,216 -2.72(-2.84%)
Dec 03, 2018 95.90 97.22 95.34 95.82 10,274,030 +1.37(+1.45%)
Nov 30, 2018 93.74 94.66 93.46 94.45 8,453,289 +0.07(+0.08%)
Nov 29, 2018 93.66 95.08 93.50 94.38 8,082,080 +0.56(+0.60%)
Nov 28, 2018 91.30 93.92 90.84 93.81 8,541,123 +2.33(+2.54%)
Nov 27, 2018 90.96 91.84 90.70 91.49 7,982,452 +0.18(+0.20%)
Nov 26, 2018 91.00 91.67 90.54 91.30 8,179,988 +1.10(+1.21%)
Nov 23, 2018 91.08 91.49 89.02 90.21 7,024,090 -3.15(-3.38%)
Nov 21, 2018 93.36 93.36 93.36 0 +1.17(+1.27%)
Nov 20, 2018 94.69 94.89 91.35 92.19 10,052,889 -2.64(-2.78%)
Nov 19, 2018 93.81 94.88 93.62 94.83 6,683,648 +0.29(+0.30%)
Nov 16, 2018 93.30 94.71 93.12 94.54 8,445,985 +1.68(+1.80%)
Nov 15, 2018 90.26 92.97 89.51 92.87 9,089,904 +1.87(+2.05%)
Nov 14, 2018 91.91 92.63 90.39 91.00 8,617,180 +0.29(+0.32%)
Nov 13, 2018 92.24 92.70 90.47 90.71 8,705,783 -1.60(-1.74%)
Nov 12, 2018 95.08 95.44 92.14 92.31 13,403,218 -1.67(-1.77%)
Nov 09, 2018 92.97 94.66 92.30 93.98 8,348,975 +0.12(+0.13%)
Nov 08, 2018 94.88 95.84 93.55 93.86 11,775,415 -1.19(-1.25%)
Nov 07, 2018 94.37 95.25 93.60 95.05 6,165,824 +1.55(+1.66%)
Nov 06, 2018 93.39 93.92 92.68 93.50 6,704,779 -0.03(-0.03%)
Nov 05, 2018 91.71 94.11 91.69 93.53 10,190,897 +3.31(+3.67%)
Nov 02, 2018 90.32 92.09 88.96 90.22 12,577,253 +2.80(+3.20%)
Nov 01, 2018 87.89 88.07 86.58 87.42 13,440,162 -0.38(-0.43%)
Oct 31, 2018 87.85 88.47 87.33 87.80 9,398,985 +0.63(+0.72%)
Oct 30, 2018 86.20 87.41 85.05 87.17 9,567,479 +1.51(+1.76%)
Oct 29, 2018 88.11 88.13 84.57 85.66 10,933,850 -2.04(-2.33%)
Oct 26, 2018 87.00 88.45 86.24 87.71 10,218,136 -0.04(-0.04%)
Oct 25, 2018 87.57 89.18 86.84 87.75 7,254,369 +1.08(+1.24%)
Oct 24, 2018 89.43 89.79 86.56 86.67 10,173,315 -2.51(-2.81%)
Oct 23, 2018 91.00 91.00 88.12 89.18 10,293,487 -3.00(-3.25%)
Oct 22, 2018 92.87 93.18 91.60 92.17 7,178,240 -0.73(-0.79%)
Oct 19, 2018 92.30 93.79 92.30 92.90 10,102,163 +0.53(+0.57%)
Oct 18, 2018 92.34 92.90 91.26 92.38 9,399,381 +0.14(+0.15%)
Oct 17, 2018 92.17 92.55 91.24 92.24 8,874,245 -0.17(-0.19%)
Oct 16, 2018 92.08 92.54 91.49 92.41 6,162,358 +0.45(+0.49%)
Oct 15, 2018 92.56 93.47 91.94 91.96 7,680,681 -0.65(-0.70%)
Oct 12, 2018 94.00 94.12 91.36 92.61 9,474,490 -0.52(-0.56%)
Oct 11, 2018 96.28 96.28 92.43 93.13 10,923,092 -3.28(-3.40%)
Oct 10, 2018 100.05 100.34 96.30 96.41 8,270,488 -3.32(-3.33%)
Oct 09, 2018 98.70 100.22 98.35 99.73 8,643,471 +1.56(+1.59%)
Oct 08, 2018 97.55 98.66 97.38 98.17 7,970,107 -0.39(-0.39%)
Oct 05, 2018 98.24 99.01 98.09 98.56 5,490,746 +0.30(+0.30%)
Oct 04, 2018 98.13 98.76 97.66 98.26 6,134,730 -0.28(-0.29%)
Oct 03, 2018 98.40 98.96 98.13 98.54 5,696,415 +0.45(+0.46%)
Oct 02, 2018 98.35 98.90 97.76 98.09 6,924,280 +0.28(+0.28%)
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.