Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 98.46 99.43 98.17 99.21 8,047,824 +0.08(+0.08%)
Nov 29, 2018 98.38 99.87 98.21 99.13 7,694,420 +0.59(+0.60%)
Nov 28, 2018 95.90 98.66 95.42 98.54 8,131,444 +2.44(+2.54%)
Nov 27, 2018 95.54 96.47 95.27 96.10 7,599,571 +0.19(+0.20%)
Nov 26, 2018 95.59 96.29 95.10 95.90 7,787,632 +1.15(+1.21%)
Nov 23, 2018 95.67 96.10 93.51 94.75 6,687,177 -3.31(-3.38%)
Nov 21, 2018 98.06 98.06 98.06 0 +1.23(+1.27%)
Nov 20, 2018 99.46 99.67 95.95 96.84 9,570,699 -2.77(-2.78%)
Nov 19, 2018 98.54 99.66 98.34 99.61 6,363,064 +0.30(+0.30%)
Nov 16, 2018 98.01 99.48 97.81 99.31 8,040,870 +1.76(+1.80%)
Nov 15, 2018 94.80 97.66 94.02 97.55 8,653,903 +1.96(+2.05%)
Nov 14, 2018 96.54 97.30 94.94 95.59 8,203,854 +0.31(+0.32%)
Nov 13, 2018 96.89 97.37 95.02 95.28 8,288,207 -1.69(-1.74%)
Nov 12, 2018 99.87 100.25 96.78 96.97 12,760,329 -1.75(-1.77%)
Nov 09, 2018 97.65 99.43 96.95 98.72 7,948,514 +0.12(+0.13%)
Nov 08, 2018 99.66 100.67 98.26 98.59 11,210,604 -1.25(-1.25%)
Nov 07, 2018 99.12 100.05 98.31 99.84 5,870,078 +1.63(+1.66%)
Nov 06, 2018 98.10 98.65 97.35 98.21 6,383,182 -0.03(-0.03%)
Nov 05, 2018 96.33 98.85 96.31 98.25 9,702,088 +3.48(+3.67%)
Nov 02, 2018 94.87 96.73 93.44 94.77 11,973,981 +2.94(+3.20%)
Nov 01, 2018 92.32 92.51 90.94 91.83 12,795,500 -0.40(-0.43%)
Oct 31, 2018 92.27 92.93 91.73 92.22 8,948,160 +0.66(+0.72%)
Oct 30, 2018 90.55 91.81 89.33 91.56 9,108,572 +1.59(+1.76%)
Oct 29, 2018 92.55 92.57 88.83 89.98 10,409,405 -2.15(-2.33%)
Oct 26, 2018 91.38 92.90 90.58 92.13 9,728,020 -0.04(-0.04%)
Oct 25, 2018 91.99 93.67 91.22 92.17 6,906,411 +1.13(+1.24%)
Oct 24, 2018 93.93 94.31 90.92 91.04 9,685,349 -2.63(-2.81%)
Oct 23, 2018 95.59 95.59 92.56 93.67 9,799,757 -3.15(-3.25%)
Oct 22, 2018 97.55 97.87 96.21 96.82 6,833,934 -0.77(-0.79%)
Oct 19, 2018 96.95 98.51 96.95 97.59 9,617,610 +0.55(+0.57%)
Oct 18, 2018 96.99 97.59 95.86 97.03 8,948,537 +0.15(+0.15%)
Oct 17, 2018 96.82 97.21 95.83 96.88 8,448,589 -0.18(-0.19%)
Oct 16, 2018 96.72 97.21 96.10 97.07 5,866,778 +0.47(+0.49%)
Oct 15, 2018 97.22 98.18 96.57 96.59 7,312,274 -0.69(-0.70%)
Oct 12, 2018 98.73 98.86 95.97 97.28 9,020,043 -0.55(-0.56%)
Oct 11, 2018 101.13 101.13 97.09 97.83 10,399,163 -3.44(-3.40%)
Oct 10, 2018 105.09 105.40 101.15 101.27 7,873,791 -3.48(-3.33%)
Oct 09, 2018 103.67 105.27 103.31 104.75 8,228,884 +1.63(+1.59%)
Oct 08, 2018 102.47 103.63 102.29 103.12 7,587,819 -0.41(-0.39%)
Oct 05, 2018 103.19 104.00 103.04 103.53 5,227,380 +0.31(+0.30%)
Oct 04, 2018 103.08 103.74 102.58 103.21 5,840,476 -0.30(-0.29%)
Oct 03, 2018 103.36 103.95 103.07 103.51 5,423,185 +0.47(+0.46%)
Oct 02, 2018 103.31 103.88 102.69 103.04 6,592,155 +0.29(+0.28%)
Oct 01, 2018 101.69 103.15 101.69 102.75 6,476,079 +1.74(+1.73%)
Sep 28, 2018 100.77 101.77 100.58 101.00 6,298,667 -0.16(-0.16%)
Sep 27, 2018 100.91 101.60 100.53 101.16 5,487,863 +0.43(+0.43%)
Sep 26, 2018 101.59 101.95 100.56 100.73 5,122,499 -1.17(-1.15%)
Sep 25, 2018 102.01 102.62 101.55 101.91 6,532,469 +0.62(+0.61%)
Sep 24, 2018 100.70 101.58 100.42 101.29 7,910,650 +1.23(+1.23%)
Sep 21, 2018 99.05 100.16 98.63 100.06 16,589,872 +1.41(+1.43%)
Sep 20, 2018 99.28 100.21 98.39 98.64 7,078,209 -0.07(-0.08%)
Sep 19, 2018 97.74 99.16 97.57 98.72 5,877,978 +1.14(+1.17%)
Sep 18, 2018 97.88 98.21 97.45 97.58 6,012,314 +0.51(+0.53%)
Sep 17, 2018 97.15 98.03 96.87 97.07 6,730,728 +0.11(+0.11%)
Sep 14, 2018 96.17 97.15 96.11 96.96 5,989,835 +0.89(+0.93%)
Sep 13, 2018 95.83 96.25 95.06 96.07 7,586,476 +0.42(+0.44%)
Sep 12, 2018 96.16 97.05 95.62 95.64 6,135,193 +0.64(+0.67%)
Sep 11, 2018 94.45 95.60 93.97 95.01 6,781,001 +0.45(+0.47%)
Sep 10, 2018 95.35 95.59 94.48 94.56 7,107,433 -0.10(-0.10%)
Sep 07, 2018 94.60 95.28 93.66 94.66 8,035,800 -0.52(-0.55%)
Sep 06, 2018 97.38 97.89 95.11 95.18 9,915,347 -3.05(-3.10%)
Sep 05, 2018 97.52 98.25 96.86 98.23 5,592,402 +0.04(+0.04%)
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.