Chevron Corp (NY: CVX )

101.38 USD -1.19 (-1.16%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 114.22 115.20 113.72 113.85 6,899,800 -1.53(-1.33%)
May 30, 2019 116.54 116.74 114.85 115.38 5,806,833 -1.39(-1.19%)
May 29, 2019 117.04 117.36 115.82 116.77 7,451,292 -1.54(-1.30%)
May 28, 2019 118.88 119.32 118.17 118.31 8,145,135 -0.40(-0.34%)
May 24, 2019 118.30 118.93 117.38 118.71 4,826,600 +0.84(+0.71%)
May 23, 2019 118.81 118.87 116.86 117.87 11,000,349 -2.70(-2.24%)
May 22, 2019 120.90 121.43 120.34 120.57 5,763,357 -0.77(-0.63%)
May 21, 2019 121.03 121.94 120.90 121.34 4,859,604 +0.50(+0.41%)
May 20, 2019 120.71 121.21 120.54 120.84 4,569,653 +0.32(+0.27%)
May 17, 2019 120.06 121.11 119.88 120.52 6,871,100 -0.28(-0.23%)
May 16, 2019 120.99 121.55 120.53 120.80 8,543,352 -1.34(-1.10%)
May 15, 2019 121.20 122.49 120.87 122.14 6,944,630 +0.50(+0.41%)
May 14, 2019 120.67 122.25 120.51 121.64 6,854,536 +1.20(+1.00%)
May 13, 2019 121.91 122.26 120.01 120.44 7,701,298 -1.55(-1.27%)
May 10, 2019 121.17 122.27 119.83 121.99 8,787,800 +0.80(+0.66%)
May 09, 2019 121.12 122.32 119.86 121.19 16,495,622 +3.69(+3.14%)
May 08, 2019 118.37 118.48 117.40 117.50 6,229,081 -0.77(-0.65%)
May 07, 2019 117.30 118.27 116.50 118.27 9,164,853 -0.13(-0.11%)
May 06, 2019 117.50 119.84 117.47 118.40 11,033,548 +1.13(+0.96%)
May 03, 2019 117.69 118.54 117.11 117.27 7,365,200 +0.89(+0.76%)
May 02, 2019 117.28 118.47 116.28 116.38 9,495,061 -1.43(-1.21%)
May 01, 2019 119.80 120.14 117.76 117.81 10,096,491 -2.25(-1.87%)
Apr 30, 2019 121.10 121.92 119.65 120.06 21,431,706 +2.34(+1.99%)
Apr 29, 2019 117.01 118.11 116.70 117.72 9,403,972 +0.62(+0.53%)
Apr 26, 2019 118.40 118.50 115.65 117.10 11,626,600 -0.80(-0.68%)
Apr 25, 2019 118.05 118.70 117.40 117.90 10,635,331 -0.38(-0.32%)
Apr 24, 2019 121.35 121.43 118.09 118.28 22,114,120 -3.74(-3.07%)
Apr 23, 2019 121.73 122.28 121.35 122.02 9,078,288 +0.12(+0.10%)
Apr 22, 2019 120.78 122.01 120.45 121.90 7,945,528 +2.04(+1.70%)
Apr 18, 2019 120.52 120.82 119.10 119.86 9,546,400 -0.41(-0.34%)
Apr 17, 2019 122.20 122.54 120.05 120.27 11,897,815 -0.90(-0.74%)
Apr 16, 2019 120.43 121.32 120.06 121.17 11,942,823 +1.03(+0.86%)
Apr 15, 2019 120.02 121.02 119.33 120.14 13,366,564 +0.38(+0.32%)
Apr 12, 2019 121.58 122.00 119.00 119.76 42,693,700 -6.23(-4.94%)
Apr 11, 2019 125.34 126.25 124.75 125.99 3,247,764 +0.50(+0.40%)
Apr 10, 2019 126.14 126.57 125.13 125.49 3,970,003 -0.05(-0.04%)
Apr 09, 2019 126.29 126.29 125.12 125.54 4,143,392 -1.14(-0.90%)
Apr 08, 2019 126.77 127.34 126.23 126.68 5,483,102 +0.26(+0.21%)
Apr 05, 2019 125.25 126.64 125.20 126.42 5,551,300 +1.62(+1.30%)
Apr 04, 2019 124.01 124.83 123.55 124.80 3,715,612 +0.91(+0.73%)
Apr 03, 2019 125.22 125.35 123.54 123.89 3,595,395 -1.04(-0.83%)
Apr 02, 2019 125.20 125.44 124.11 124.93 4,362,564 -0.01(-0.01%)
Apr 01, 2019 123.87 125.27 123.45 124.94 5,505,885 +1.76(+1.43%)
Mar 29, 2019 124.28 124.47 122.49 123.18 5,318,600 +0.16(+0.13%)
Mar 28, 2019 122.60 123.16 122.36 123.02 4,057,726 +0.23(+0.19%)
Mar 27, 2019 123.98 124.48 122.02 122.79 3,727,814 -1.34(-1.08%)
Mar 26, 2019 123.77 124.91 123.38 124.13 4,079,860 +1.24(+1.01%)
Mar 25, 2019 122.93 123.35 122.31 122.89 3,837,471 -0.20(-0.16%)
Mar 22, 2019 124.85 124.90 122.70 123.09 5,786,700 -2.77(-2.20%)
Mar 21, 2019 124.87 125.96 124.51 125.86 5,050,490 +1.17(+0.94%)
Mar 20, 2019 125.04 126.34 124.68 124.69 6,708,648 -0.59(-0.47%)
Mar 19, 2019 126.56 126.92 124.74 125.28 5,096,794 -0.60(-0.48%)
Mar 18, 2019 125.21 126.13 125.17 125.88 5,586,897 +0.57(+0.45%)
Mar 15, 2019 124.59 125.42 124.35 125.31 10,449,700 +0.71(+0.57%)
Mar 14, 2019 124.76 125.46 124.48 124.60 5,146,410 -0.07(-0.06%)
Mar 13, 2019 124.60 124.93 123.90 124.67 4,707,363 +0.77(+0.62%)
Mar 12, 2019 123.84 124.96 123.38 123.90 6,183,702 +0.28(+0.23%)
Mar 11, 2019 122.87 124.20 122.75 123.62 6,088,682 +2.00(+1.64%)
Mar 08, 2019 120.10 121.93 119.20 121.62 7,014,100 -0.32(-0.26%)
Mar 07, 2019 123.42 123.50 121.70 121.94 7,199,036 -1.59(-1.29%)
Mar 06, 2019 123.17 124.70 122.30 123.53 7,599,939 +0.24(+0.19%)
Mar 05, 2019 121.87 123.35 121.59 123.29 7,342,283 +1.17(+0.96%)
Mar 04, 2019 122.67 122.84 120.55 122.12 7,496,810 +0.09(+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.