Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 93.05 93.99 92.95 93.86 8,846,051 +0.88(+0.94%)
Jun 29, 2021 93.73 94.07 92.85 92.98 8,062,084 -0.21(-0.22%)
Jun 28, 2021 95.60 95.89 92.89 93.19 12,660,606 -2.97(-3.08%)
Jun 25, 2021 96.42 96.84 95.69 96.16 9,041,342 +0.14(+0.15%)
Jun 24, 2021 96.01 96.58 95.31 96.01 9,734,749 +0.78(+0.82%)
Jun 23, 2021 96.21 96.90 95.20 95.23 8,692,786 -0.12(-0.12%)
Jun 22, 2021 94.39 95.85 93.48 95.35 11,407,937 +0.31(+0.33%)
Jun 21, 2021 93.67 95.38 93.14 95.04 15,160,206 +2.71(+2.93%)
Jun 18, 2021 94.32 95.23 92.22 92.33 24,867,354 -3.62(-3.77%)
Jun 17, 2021 98.00 98.56 86.30 95.95 15,998,577 -2.33(-2.37%)
Jun 16, 2021 98.60 99.03 97.59 98.28 10,358,525 -0.56(-0.57%)
Jun 15, 2021 97.15 99.01 97.13 98.84 11,758,932 +2.09(+2.16%)
Jun 14, 2021 96.94 97.64 95.73 96.76 10,098,949 +0.05(+0.06%)
Jun 11, 2021 97.40 97.65 96.66 96.70 8,627,862 -0.45(-0.46%)
Jun 10, 2021 97.73 98.80 96.11 97.15 15,093,748 +0.56(+0.58%)
Jun 09, 2021 97.73 98.15 96.47 96.59 11,332,057 -0.85(-0.87%)
Jun 08, 2021 96.35 97.66 95.26 97.44 11,782,717 +0.88(+0.91%)
Jun 07, 2021 97.16 97.41 96.40 96.56 7,530,428 -0.63(-0.65%)
Jun 04, 2021 97.00 97.38 96.07 97.19 7,475,801 +0.77(+0.80%)
Jun 03, 2021 96.44 96.86 95.49 96.42 9,829,094 -0.44(-0.45%)
Jun 02, 2021 96.07 97.28 95.18 96.85 10,198,940 +1.28(+1.34%)
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.