Chevron Corp (NY: CVX )

171.82 -0.19 (-0.11%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 109.57 110.01 107.97 109.25 16,028,322 +1.31(+1.21%)
Oct 28, 2021 106.47 108.08 106.47 107.94 7,895,770 +1.00(+0.94%)
Oct 27, 2021 108.03 108.38 106.54 106.94 9,531,193 -1.94(-1.78%)
Oct 26, 2021 108.76 108.87 7,823,508 +0.24(+0.22%)
Oct 25, 2021 108.33 109.11 108.11 108.64 10,056,959 +1.00(+0.93%)
Oct 22, 2021 107.08 107.71 106.35 107.63 9,090,121 +1.01(+0.95%)
Oct 21, 2021 107.55 107.64 105.79 106.62 9,821,790 -1.35(-1.25%)
Oct 20, 2021 106.00 107.99 105.71 107.98 11,327,130 +1.39(+1.31%)
Oct 19, 2021 105.11 106.58 104.77 106.58 10,854,412 +2.04(+1.95%)
Oct 18, 2021 105.17 105.35 103.97 104.54 11,188,428 -0.05(-0.05%)
Oct 15, 2021 104.74 104.99 104.42 104.59 10,446,546 +0.76(+0.73%)
Oct 14, 2021 103.89 104.16 103.16 103.83 8,017,348 +0.97(+0.95%)
Oct 13, 2021 101.88 103.38 101.60 102.85 9,663,398 +0.61(+0.60%)
Oct 12, 2021 102.09 102.65 101.31 102.24 9,519,658 +0.02(+0.02%)
Oct 11, 2021 104.54 104.61 102.03 102.22 10,263,073 -0.88(-0.85%)
Oct 08, 2021 101.92 103.46 101.72 103.10 11,094,862 +2.26(+2.24%)
Oct 07, 2021 100.77 101.43 100.40 100.84 9,254,137 +0.72(+0.72%)
Oct 06, 2021 99.41 100.52 98.84 100.12 11,139,795 -0.89(-0.88%)
Oct 05, 2021 101.18 102.83 100.59 101.01 13,637,518 +1.09(+1.09%)
Oct 04, 2021 100.19 101.01 99.34 99.92 13,940,320 +0.37(+0.37%)
Oct 01, 2021 97.53 99.75 97.21 99.55 11,375,927 +2.75(+2.84%)
Sep 30, 2021 98.68 98.71 96.80 96.80 16,059,801 -1.79(-1.82%)
Sep 29, 2021 98.48 99.47 97.65 98.60 10,759,336 -0.03(-0.03%)
Sep 28, 2021 99.15 100.09 98.17 98.63 16,306,607 +0.37(+0.38%)
Sep 27, 2021 97.89 99.03 97.89 98.25 13,304,268 +2.26(+2.36%)
Sep 24, 2021 95.09 96.35 95.09 95.99 8,620,091 +0.52(+0.54%)
Sep 23, 2021 93.74 95.67 93.27 95.48 10,577,872 +2.31(+2.48%)
Sep 22, 2021 91.83 94.26 91.83 93.17 13,930,583 +2.66(+2.94%)
Sep 21, 2021 91.19 91.50 89.72 90.51 11,483,890 +0.07(+0.07%)
Sep 20, 2021 90.31 90.89 89.04 90.44 16,549,419 -1.89(-2.05%)
Sep 17, 2021 92.66 93.87 91.96 92.33 16,777,308 -0.53(-0.58%)
Sep 16, 2021 93.82 94.07 92.47 92.86 11,126,524 -0.88(-0.94%)
Sep 15, 2021 92.55 94.02 92.55 93.74 12,178,230 +1.95(+2.12%)
Sep 14, 2021 93.87 94.22 91.58 91.79 16,027,573 -1.69(-1.81%)
Sep 13, 2021 92.76 94.19 92.76 93.48 12,049,947 +1.81(+1.98%)
Sep 10, 2021 93.13 93.19 91.50 91.67 11,547,554 +0.07(+0.07%)
Sep 09, 2021 91.50 93.15 90.98 91.60 10,707,053 -0.37(-0.40%)
Sep 08, 2021 93.03 93.96 91.94 91.98 11,290,450 -0.64(-0.69%)
Sep 07, 2021 92.58 93.49 92.31 92.61 9,681,549 -0.41(-0.44%)
Sep 03, 2021 92.94 93.92 92.94 93.03 9,536,181 -0.21(-0.23%)
Sep 02, 2021 92.21 93.88 92.13 93.24 12,932,434 +1.91(+2.09%)
Sep 01, 2021 92.42 92.62 91.10 91.33 11,059,453 -1.01(-1.10%)
Aug 31, 2021 93.65 93.90 92.21 92.34 16,425,338 -1.55(-1.65%)
Aug 30, 2021 94.55 94.76 93.48 93.88 8,516,998 -0.24(-0.25%)
Aug 27, 2021 93.65 94.90 93.56 94.12 10,774,648 +1.36(+1.46%)
Aug 26, 2021 93.62 94.21 92.75 92.77 8,511,707 -1.23(-1.31%)
Aug 25, 2021 92.77 94.20 92.29 94.00 9,790,172 +0.64(+0.68%)
Aug 24, 2021 93.03 94.10 92.92 93.36 9,351,339 +1.06(+1.15%)
Aug 23, 2021 91.69 92.56 91.66 92.30 10,758,334 +2.32(+2.58%)
Aug 20, 2021 89.24 90.53 88.94 89.98 10,173,580 +0.01(+0.01%)
Aug 19, 2021 90.47 90.94 88.61 89.97 18,273,536 -2.30(-2.49%)
Aug 18, 2021 94.17 94.87 92.13 92.27 13,511,770 -2.57(-2.71%)
Aug 17, 2021 94.34 95.73 93.80 94.84 12,352,430 -0.18(-0.19%)
Aug 16, 2021 94.93 95.28 94.07 95.02 10,066,389 -0.98(-1.02%)
Aug 13, 2021 96.25 96.54 95.69 96.00 6,983,076 -0.64(-0.66%)
Aug 12, 2021 96.84 97.21 95.83 96.64 7,836,260 -0.20(-0.20%)
Aug 11, 2021 96.07 96.95 95.66 96.83 7,519,087 +0.72(+0.75%)
Aug 10, 2021 94.85 96.34 94.70 96.11 10,368,412 +1.72(+1.83%)
Aug 09, 2021 95.01 95.45 94.08 94.39 9,815,210 -1.60(-1.67%)
Aug 06, 2021 96.05 96.58 95.66 95.99 6,877,896 +0.68(+0.71%)
Aug 05, 2021 95.04 96.44 94.78 95.31 8,480,699 +0.88(+0.93%)
Aug 04, 2021 94.57 95.94 94.25 94.43 11,033,617 -2.17(-2.24%)
Aug 03, 2021 95.65 96.89 94.78 96.60 8,960,555 +0.91(+0.95%)
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.