Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.11 101.06 97.61 100.00 14,454,100 -2.35(-2.30%)
Feb 25, 2021 104.90 104.96 101.59 102.35 13,202,887 -0.96(-0.93%)
Feb 24, 2021 100.18 104.04 99.81 103.31 16,108,229 +3.68(+3.69%)
Feb 23, 2021 99.97 100.16 96.80 99.63 14,868,980 +1.24(+1.26%)
Feb 22, 2021 96.99 99.64 96.46 98.39 13,169,097 +2.59(+2.70%)
Feb 19, 2021 95.13 96.38 94.65 95.80 8,913,800 +0.80(+0.84%)
Feb 18, 2021 95.54 95.78 94.30 95.00 9,030,778 -0.92(-0.96%)
Feb 17, 2021 95.42 96.72 94.20 95.92 14,347,679 +2.79(+3.00%)
Feb 16, 2021 93.05 93.86 92.61 93.13 13,968,108 +0.58(+0.63%)
Feb 12, 2021 91.53 92.73 91.35 92.55 7,858,200 +0.53(+0.58%)
Feb 11, 2021 92.37 92.44 90.08 92.02 8,571,390 -0.50(-0.54%)
Feb 10, 2021 91.38 92.59 90.60 92.52 8,767,326 +1.56(+1.72%)
Feb 09, 2021 91.10 91.27 89.81 90.96 7,601,237 -0.52(-0.57%)
Feb 08, 2021 90.29 92.04 90.01 91.48 9,883,636 +2.22(+2.49%)
Feb 05, 2021 89.94 90.47 88.64 89.26 8,017,200 +0.26(+0.29%)
Feb 04, 2021 89.50 89.65 87.94 89.00 7,903,311 +0.04(+0.04%)
Feb 03, 2021 87.05 89.39 86.89 88.96 9,252,687 +1.90(+2.18%)
Feb 02, 2021 88.01 88.37 86.53 87.06 9,231,222 +0.65(+0.75%)
Feb 01, 2021 85.75 87.30 84.57 86.41 8,072,118 +1.21(+1.42%)
Jan 29, 2021 86.45 87.34 84.92 85.20 14,699,800 -3.82(-4.29%)
Jan 28, 2021 88.67 90.15 88.25 89.02 8,149,069 +0.82(+0.93%)
Jan 27, 2021 87.53 90.35 86.75 88.20 10,167,495 -1.16(-1.30%)
Jan 26, 2021 92.20 92.91 89.27 89.36 7,820,076 -1.54(-1.69%)
Jan 25, 2021 90.61 91.03 89.33 90.90 7,683,562 -0.83(-0.90%)
Jan 22, 2021 90.40 92.03 89.83 91.73 7,810,600 -0.28(-0.30%)
Jan 21, 2021 93.86 94.66 91.22 92.01 10,392,371 -3.37(-3.53%)
Jan 20, 2021 95.00 95.56 94.30 95.38 8,732,966 +0.87(+0.92%)
Jan 19, 2021 93.50 95.03 93.29 94.51 9,560,549 +2.42(+2.63%)
Jan 15, 2021 94.22 94.31 91.71 92.09 10,244,500 -3.40(-3.56%)
Jan 14, 2021 93.94 96.32 93.79 95.49 13,945,722 +2.24(+2.40%)
Jan 13, 2021 93.20 93.52 91.94 93.25 9,720,516 -0.09(-0.10%)
Jan 12, 2021 92.66 93.92 91.71 93.34 10,920,760 +1.74(+1.90%)
Jan 11, 2021 89.12 92.10 88.57 91.60 10,634,985 +0.52(+0.57%)
Jan 08, 2021 92.08 92.43 90.45 91.08 11,152,100 +0.86(+0.95%)
Jan 07, 2021 90.39 90.82 89.31 90.22 9,277,467 +0.42(+0.47%)
Jan 06, 2021 89.00 90.78 87.82 89.80 13,908,941 +2.80(+3.22%)
Jan 05, 2021 85.49 89.22 85.32 87.00 13,398,987 +2.29(+2.70%)
Jan 04, 2021 85.15 85.95 83.89 84.71 9,233,308 +0.26(+0.31%)
Dec 31, 2020 84.45 84.45 84.45 7,900,736 -0.88(-1.03%)
Dec 30, 2020 84.61 86.57 84.54 85.33 7,900,736 +0.72(+0.85%)
Dec 29, 2020 85.26 85.72 84.05 84.61 7,667,964 -0.29(-0.34%)
Dec 28, 2020 85.61 86.63 84.62 84.90 8,045,440 -0.43(-0.50%)
Dec 24, 2020 85.93 85.93 84.81 85.33 3,335,600 -0.36(-0.42%)
Dec 23, 2020 85.00 86.66 85.00 85.69 7,221,499 +1.33(+1.58%)
Dec 22, 2020 85.44 85.80 84.30 84.36 8,585,743 -1.73(-2.01%)
Dec 21, 2020 84.24 86.83 83.53 86.09 11,427,652 -1.10(-1.26%)
Dec 18, 2020 87.98 88.71 86.26 87.19 27,427,600 -1.22(-1.38%)
Dec 17, 2020 89.54 89.55 87.55 88.41 11,745,076 -0.28(-0.32%)
Dec 16, 2020 89.20 89.35 87.85 88.69 9,888,568 -0.68(-0.76%)
Dec 15, 2020 89.42 90.48 88.77 89.37 11,775,322 -0.07(-0.08%)
Dec 14, 2020 93.40 93.70 89.24 89.44 12,191,481 -3.01(-3.26%)
Dec 11, 2020 92.53 93.28 91.03 92.45 9,584,400 -0.90(-0.96%)
Dec 10, 2020 91.55 94.56 90.78 93.35 11,988,207 +2.91(+3.22%)
Dec 09, 2020 92.20 93.02 89.37 90.44 11,119,642 -1.10(-1.20%)
Dec 08, 2020 90.34 92.46 90.19 91.54 7,624,646 +0.78(+0.86%)
Dec 07, 2020 91.82 92.38 89.88 90.76 9,395,151 -2.52(-2.70%)
Dec 04, 2020 91.22 93.45 90.92 93.28 10,791,100 +3.48(+3.88%)
Dec 03, 2020 90.58 91.11 89.07 89.80 8,248,234 -0.07(-0.08%)
Dec 02, 2020 87.26 91.31 87.10 89.87 10,504,727 +2.42(+2.77%)
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.