Chevron Corp (NY: CVX )

113.64 USD +0.84 (+0.74%)
Streaming Delayed Price Updated: 12:41 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.14 98.41 96.64 96.77 15,673,093 -1.62(-1.65%)
Aug 30, 2021 99.09 99.31 97.97 98.39 8,126,938 -0.25(-0.25%)
Aug 27, 2021 98.14 99.46 98.05 98.64 10,281,193 +1.42(+1.46%)
Aug 26, 2021 98.11 98.73 97.20 97.22 8,121,889 -1.29(-1.31%)
Aug 25, 2021 97.22 98.72 96.72 98.51 9,341,803 +0.67(+0.68%)
Aug 24, 2021 97.50 98.61 97.39 97.84 8,923,068 +1.11(+1.15%)
Aug 23, 2021 96.09 97.00 96.06 96.73 10,265,626 +2.43(+2.58%)
Aug 20, 2021 93.52 94.88 93.21 94.30 9,707,652 +0.01(+0.01%)
Aug 19, 2021 94.81 95.31 92.86 94.29 17,436,647 -2.41(-2.49%)
Aug 18, 2021 98.69 99.42 96.55 96.70 12,892,960 -4.03(-4.00%)
Aug 17, 2021 100.20 101.68 99.63 100.73 11,629,918 -0.19(-0.19%)
Aug 16, 2021 100.83 101.20 99.91 100.92 9,477,591 -1.04(-1.02%)
Aug 13, 2021 102.23 102.54 101.64 101.96 6,574,626 -0.68(-0.66%)
Aug 12, 2021 102.86 103.25 101.78 102.64 7,377,906 -0.21(-0.20%)
Aug 11, 2021 102.04 102.97 101.60 102.85 7,079,285 +0.77(+0.75%)
Aug 10, 2021 100.74 102.32 100.58 102.08 9,761,948 +1.83(+1.83%)
Aug 09, 2021 100.91 101.38 99.93 100.25 9,241,104 -1.70(-1.67%)
Aug 06, 2021 102.02 102.58 101.60 101.95 6,475,598 +0.72(+0.71%)
Aug 05, 2021 100.94 102.43 100.67 101.23 7,984,650 +0.93(+0.93%)
Aug 04, 2021 100.44 101.90 100.10 100.30 10,388,245 -2.30(-2.24%)
Aug 03, 2021 101.59 102.91 100.67 102.60 8,436,439 +0.97(+0.95%)
Aug 02, 2021 102.08 103.98 101.56 101.63 8,908,032 -0.18(-0.18%)
Jul 30, 2021 103.06 104.05 100.76 101.81 12,295,309 -0.76(-0.74%)
Jul 29, 2021 102.38 102.88 101.94 102.57 8,677,138 +1.39(+1.37%)
Jul 28, 2021 100.90 101.81 100.28 101.18 8,546,153 +0.57(+0.57%)
Jul 27, 2021 100.05 100.72 98.94 100.61 8,331,915 -0.34(-0.34%)
Jul 26, 2021 99.46 101.26 99.44 100.95 10,227,149 +2.09(+2.11%)
Jul 23, 2021 98.80 99.12 97.94 98.86 7,570,783 +0.04(+0.04%)
Jul 22, 2021 99.40 99.41 97.89 98.82 7,693,034 -1.00(-1.00%)
Jul 21, 2021 97.98 100.47 97.70 99.82 11,477,576 +3.29(+3.41%)
Jul 20, 2021 95.89 98.04 95.05 96.53 12,112,402 +0.57(+0.59%)
Jul 19, 2021 95.82 96.95 94.52 95.96 17,380,653 -2.66(-2.70%)
Jul 16, 2021 101.63 101.69 98.33 98.62 12,199,143 -2.68(-2.65%)
Jul 15, 2021 101.05 102.25 100.85 101.30 9,665,727 -0.67(-0.66%)
Jul 14, 2021 104.48 105.32 101.72 101.97 9,215,279 -1.96(-1.89%)
Jul 13, 2021 104.00 104.58 103.22 103.93 6,758,537 -0.35(-0.34%)
Jul 12, 2021 103.56 105.02 103.24 104.28 9,897,154 +0.21(+0.20%)
Jul 09, 2021 103.46 104.23 102.36 104.07 8,568,244 +1.47(+1.43%)
Jul 08, 2021 101.34 103.09 101.22 102.60 8,694,022 -0.33(-0.32%)
Jul 07, 2021 103.90 104.90 102.12 102.93 8,244,266 -1.06(-1.02%)
Jul 06, 2021 105.97 105.97 103.39 103.99 10,130,044 -2.08(-1.96%)
Jul 02, 2021 105.70 106.40 105.04 106.07 7,108,871 -0.14(-0.13%)
Jul 01, 2021 106.95 107.10 105.74 106.21 10,872,897 +1.47(+1.40%)
Jun 30, 2021 103.84 104.88 103.72 104.74 7,927,263 +0.98(+0.94%)
Jun 29, 2021 104.59 104.97 103.61 103.76 7,224,722 -0.23(-0.22%)
Jun 28, 2021 106.68 107.00 103.66 103.99 11,345,622 -3.31(-3.08%)
Jun 25, 2021 107.59 108.06 106.78 107.30 8,102,270 +0.16(+0.15%)
Jun 24, 2021 107.14 107.78 106.36 107.14 8,723,657 +0.87(+0.82%)
Jun 23, 2021 107.36 108.13 106.23 106.27 7,789,917 -0.13(-0.12%)
Jun 22, 2021 105.33 106.96 104.31 106.40 10,223,061 +0.35(+0.33%)
Jun 21, 2021 104.53 106.43 103.93 106.05 13,585,603 +3.02(+2.93%)
Jun 18, 2021 105.25 106.27 102.91 103.03 22,284,526 -4.04(-3.77%)
Jun 17, 2021 109.36 109.98 96.31 107.07 14,336,898 -2.60(-2.37%)
Jun 16, 2021 110.03 110.51 108.90 109.67 9,282,745 -0.63(-0.57%)
Jun 15, 2021 108.41 110.48 108.39 110.30 10,537,600 +2.33(+2.16%)
Jun 14, 2021 108.18 108.96 106.83 107.97 9,050,030 +0.06(+0.06%)
Jun 11, 2021 108.69 108.97 107.86 107.91 7,731,736 -0.50(-0.46%)
Jun 10, 2021 109.06 110.25 107.25 108.41 13,526,048 +0.63(+0.58%)
Jun 09, 2021 109.06 109.53 107.65 107.78 10,155,062 -0.95(-0.87%)
Jun 08, 2021 107.52 108.98 106.30 108.73 10,558,915 +0.98(+0.91%)
Jun 07, 2021 108.42 108.70 107.57 107.75 6,748,286 -0.70(-0.65%)
Jun 04, 2021 108.24 108.67 107.21 108.45 6,699,333 +0.86(+0.80%)
Jun 03, 2021 107.62 108.09 106.56 107.59 8,808,203 -0.49(-0.45%)
Jun 02, 2021 107.21 108.56 106.21 108.08 9,139,635 +1.43(+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.