Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 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%)
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.