Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 97.17 98.01 96.75 96.86 8,110,139 -1.30(-1.33%)
May 30, 2019 99.15 99.32 97.71 98.16 6,825,447 -1.18(-1.19%)
May 29, 2019 99.57 99.85 98.54 99.34 8,758,372 -1.31(-1.30%)
May 28, 2019 101.14 101.51 100.53 100.65 9,573,926 -0.34(-0.34%)
May 24, 2019 100.64 101.18 99.86 100.99 5,673,265 +0.72(+0.71%)
May 23, 2019 101.08 101.13 99.42 100.28 12,929,992 -2.30(-2.24%)
May 22, 2019 102.86 103.31 102.38 102.58 6,774,345 -0.66(-0.63%)
May 21, 2019 102.97 103.74 102.86 103.23 5,712,059 +0.42(+0.41%)
May 20, 2019 102.70 103.12 102.55 102.81 5,371,245 +0.27(+0.27%)
May 17, 2019 102.14 103.04 101.99 102.53 8,076,404 -0.24(-0.23%)
May 16, 2019 102.93 103.41 102.54 102.77 10,041,997 -0.13(-0.12%)
May 15, 2019 102.11 103.19 101.83 102.90 8,243,144 +0.42(+0.41%)
May 14, 2019 101.66 102.99 101.53 102.48 8,136,205 +1.01(+1.00%)
May 13, 2019 102.71 103.00 101.11 101.47 9,141,295 -1.31(-1.27%)
May 10, 2019 102.08 103.01 100.95 102.77 10,430,953 +0.67(+0.66%)
May 09, 2019 102.04 103.05 100.98 102.10 19,579,992 +3.11(+3.14%)
May 08, 2019 99.72 99.82 98.91 98.99 7,393,801 -0.65(-0.65%)
May 07, 2019 98.82 99.64 98.15 99.64 10,878,507 -0.11(-0.11%)
May 06, 2019 98.99 100.96 98.97 99.75 13,096,613 +0.95(+0.96%)
May 03, 2019 99.15 99.87 98.66 98.80 8,742,353 +0.75(+0.76%)
May 02, 2019 98.81 99.81 97.96 98.05 11,270,458 -1.20(-1.21%)
May 01, 2019 100.93 101.22 99.21 99.25 11,984,344 -1.90(-1.87%)
Apr 30, 2019 102.02 102.71 100.80 101.15 25,439,030 +1.97(+1.99%)
Apr 29, 2019 98.58 99.50 98.32 99.18 11,162,337 +0.52(+0.53%)
Apr 26, 2019 99.75 99.83 97.43 98.65 13,800,555 -0.67(-0.68%)
Apr 25, 2019 99.45 100.00 98.91 99.33 12,623,937 -0.32(-0.32%)
Apr 24, 2019 102.23 102.30 99.49 99.65 26,249,042 -3.15(-3.07%)
Apr 23, 2019 102.55 103.02 102.23 102.80 10,775,756 +0.10(+0.10%)
Apr 22, 2019 101.75 102.79 101.48 102.70 9,431,192 +1.72(+1.70%)
Apr 18, 2019 101.53 101.79 100.34 100.98 11,331,397 -0.34(-0.34%)
Apr 17, 2019 102.95 103.24 101.14 101.32 14,122,482 -0.76(-0.74%)
Apr 16, 2019 101.46 102.21 101.15 102.08 14,175,905 +0.87(+0.86%)
Apr 15, 2019 101.11 101.96 100.53 101.22 15,865,859 +0.32(+0.32%)
Apr 12, 2019 102.43 102.78 100.25 100.89 50,676,616 -5.25(-4.94%)
Apr 11, 2019 105.60 106.37 105.10 106.14 3,855,034 +0.42(+0.40%)
Apr 10, 2019 106.27 106.63 105.42 105.72 4,712,318 -0.04(-0.04%)
Apr 09, 2019 106.40 106.40 105.41 105.76 4,918,128 -0.96(-0.90%)
Apr 08, 2019 106.80 107.28 106.34 106.72 6,508,338 +0.22(+0.21%)
Apr 05, 2019 105.52 106.69 105.48 106.50 6,589,288 +1.36(+1.30%)
Apr 04, 2019 104.47 105.17 104.09 105.14 4,410,361 +0.77(+0.73%)
Apr 03, 2019 105.50 105.60 104.08 104.37 4,267,666 -0.88(-0.83%)
Apr 02, 2019 105.48 105.68 104.56 105.25 5,178,281 -0.01(-0.01%)
Apr 01, 2019 104.36 105.54 104.00 105.26 6,535,381 +1.48(+1.43%)
Mar 29, 2019 104.70 104.86 103.19 103.78 6,313,078 +0.13(+0.13%)
Mar 28, 2019 103.29 103.76 103.08 103.64 4,816,444 +0.19(+0.19%)
Mar 27, 2019 104.45 104.87 102.80 103.45 4,424,845 -1.13(-1.08%)
Mar 26, 2019 104.27 105.23 103.94 104.58 4,842,717 +1.04(+1.01%)
Mar 25, 2019 103.56 103.92 103.04 103.53 4,555,005 -0.17(-0.16%)
Mar 22, 2019 105.18 105.22 103.37 103.70 6,868,703 -2.33(-2.20%)
Mar 21, 2019 105.20 106.12 104.90 106.03 5,994,836 +0.99(+0.94%)
Mar 20, 2019 105.34 106.44 105.04 105.05 7,963,038 -0.50(-0.47%)
Mar 19, 2019 106.62 106.93 105.09 105.55 6,049,798 -0.51(-0.48%)
Mar 18, 2019 105.49 106.26 105.45 106.05 6,631,541 +0.48(+0.46%)
Mar 15, 2019 104.96 105.66 104.76 105.57 12,403,597 +0.60(+0.57%)
Mar 14, 2019 105.11 105.70 104.87 104.97 6,108,691 -0.06(-0.06%)
Mar 13, 2019 104.97 105.25 104.38 105.03 5,587,551 +0.65(+0.62%)
Mar 12, 2019 104.33 105.28 103.94 104.38 7,339,937 +0.23(+0.23%)
Mar 11, 2019 103.52 104.64 103.41 104.15 7,227,150 +1.69(+1.64%)
Mar 08, 2019 101.18 102.72 100.42 102.46 8,325,604 -0.27(-0.26%)
Mar 07, 2019 103.98 104.05 102.53 102.73 8,545,120 -1.34(-1.29%)
Mar 06, 2019 103.77 105.06 103.03 104.07 9,020,984 +0.20(+0.19%)
Mar 05, 2019 102.67 103.92 102.44 103.87 8,715,151 +0.99(+0.96%)
Mar 04, 2019 103.35 103.49 101.56 102.88 8,898,572 +0.08(+0.07%)
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.