Chevron Corp (NY: CVX )

172.22 -4.34 (-2.46%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 101.10 101.23 99.82 100.74 7,604,374 -0.42(-0.42%)
Feb 27, 2019 101.34 102.18 101.00 101.16 6,278,914 +0.12(+0.12%)
Feb 26, 2019 100.94 101.91 100.83 101.05 6,463,880 +0.27(+0.27%)
Feb 25, 2019 100.60 101.45 100.57 100.78 6,168,134 +0.19(+0.19%)
Feb 22, 2019 101.33 101.48 100.13 100.58 5,362,306 +0.21(+0.21%)
Feb 21, 2019 101.16 101.37 99.74 100.37 6,100,395 -0.96(-0.95%)
Feb 20, 2019 100.52 101.70 100.25 101.33 7,051,364 +0.82(+0.81%)
Feb 19, 2019 100.17 100.98 99.80 100.52 5,077,700 -0.03(-0.03%)
Feb 15, 2019 100.78 100.98 99.91 100.55 7,370,796 +1.00(+1.01%)
Feb 14, 2019 99.72 100.70 99.13 99.55 6,417,385 -0.19(-0.19%)
Feb 13, 2019 99.39 100.42 99.01 99.73 7,115,429 +0.71(+0.72%)
Feb 12, 2019 98.70 99.15 98.10 99.02 6,473,866 +1.48(+1.51%)
Feb 11, 2019 97.53 97.89 97.08 97.55 5,826,086 -0.53(-0.54%)
Feb 08, 2019 98.21 98.33 96.69 98.07 6,798,916 -0.54(-0.55%)
Feb 07, 2019 98.43 98.85 97.18 98.61 8,730,344 -0.54(-0.55%)
Feb 06, 2019 99.26 99.75 99.00 99.16 5,983,087 -0.50(-0.50%)
Feb 05, 2019 99.77 99.97 99.00 99.66 7,091,725 -0.22(-0.22%)
Feb 04, 2019 98.01 99.88 97.01 99.87 9,549,634 +1.14(+1.16%)
Feb 01, 2019 97.30 99.47 97.25 98.73 13,109,276 +3.10(+3.24%)
Jan 31, 2019 94.92 96.26 94.57 95.63 13,435,657 +1.37(+1.45%)
Jan 30, 2019 93.86 94.79 93.40 94.26 9,519,959 +0.98(+1.06%)
Jan 29, 2019 94.28 94.54 93.23 93.28 6,424,566 -0.28(-0.30%)
Jan 28, 2019 93.34 93.89 92.64 93.56 8,256,389 -0.88(-0.93%)
Jan 25, 2019 95.14 95.74 94.24 94.44 7,509,512 -0.24(-0.26%)
Jan 24, 2019 92.61 94.94 92.51 94.68 10,153,458 +1.77(+1.90%)
Jan 23, 2019 93.73 93.98 92.10 92.91 7,267,614 -0.79(-0.85%)
Jan 22, 2019 94.35 94.63 93.38 93.70 8,682,353 -1.69(-1.77%)
Jan 18, 2019 95.08 95.63 94.30 95.39 11,248,203 +2.01(+2.15%)
Jan 17, 2019 92.38 93.66 91.89 93.38 5,283,509 +0.47(+0.50%)
Jan 16, 2019 92.94 93.68 92.77 92.92 6,699,505 -0.60(-0.64%)
Jan 15, 2019 93.40 94.31 93.01 93.52 5,047,921 +0.33(+0.36%)
Jan 14, 2019 92.87 93.70 92.65 93.18 7,339,380 -0.68(-0.73%)
Jan 11, 2019 94.25 94.29 93.14 93.87 5,385,158 -0.76(-0.80%)
Jan 10, 2019 93.84 94.78 93.18 94.63 7,216,426 +0.15(+0.16%)
Jan 09, 2019 93.99 95.09 93.79 94.48 8,501,692 +1.25(+1.34%)
Jan 08, 2019 94.59 94.91 93.14 93.23 6,585,261 -0.41(-0.44%)
Jan 07, 2019 92.63 94.19 91.68 93.63 6,812,800 +1.20(+1.30%)
Jan 04, 2019 91.98 92.58 91.31 92.43 9,534,596 +1.88(+2.07%)
Jan 03, 2019 92.63 92.83 90.14 90.56 7,632,312 -1.77(-1.92%)
Jan 02, 2019 89.53 93.15 89.33 92.33 7,536,279 +1.58(+1.75%)
Dec 31, 2018 91.04 91.95 89.96 90.74 7,564,662 +0.12(+0.13%)
Dec 28, 2018 91.46 92.05 90.18 90.62 7,727,474 -0.56(-0.61%)
Dec 27, 2018 87.97 91.19 87.48 91.18 12,289,932 +1.61(+1.80%)
Dec 26, 2018 84.95 89.57 83.59 89.57 12,923,065 +5.34(+6.34%)
Dec 24, 2018 86.16 86.87 84.17 84.23 6,737,292 -2.69(-3.09%)
Dec 21, 2018 86.43 89.20 85.84 86.92 23,873,598 -0.64(-0.73%)
Dec 20, 2018 89.09 90.14 86.90 87.56 13,768,650 -2.38(-2.64%)
Dec 19, 2018 91.67 93.41 89.33 89.94 12,552,412 -1.59(-1.74%)
Dec 18, 2018 93.94 94.45 90.87 91.53 11,300,379 -2.26(-2.41%)
Dec 17, 2018 94.62 95.90 93.30 93.79 8,550,135 -1.15(-1.21%)
Dec 14, 2018 95.93 96.60 94.51 94.94 7,427,746 -1.76(-1.82%)
Dec 13, 2018 96.05 97.02 95.34 96.70 8,123,075 +0.27(+0.28%)
Dec 12, 2018 97.68 98.19 96.40 96.44 9,459,960 +0.13(+0.13%)
Dec 11, 2018 96.97 97.27 95.04 96.31 7,108,862 +0.44(+0.46%)
Dec 10, 2018 96.17 96.72 93.14 95.87 9,200,874 -0.46(-0.48%)
Dec 07, 2018 98.08 99.84 96.08 96.33 10,927,374 -0.35(-0.36%)
Dec 06, 2018 96.20 96.87 94.28 96.68 12,782,547 -1.11(-1.13%)
Dec 04, 2018 100.59 101.00 97.64 97.79 9,936,592 -2.86(-2.84%)
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.