Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 104.73 105.18 103.20 103.31 7,204,357 -1.28(-1.22%)
Jul 30, 2018 103.71 105.06 103.27 104.59 7,001,914 +1.52(+1.48%)
Jul 27, 2018 100.46 103.94 99.88 103.06 9,265,902 +1.65(+1.63%)
Jul 26, 2018 102.03 102.58 101.31 101.41 6,775,153 -0.78(-0.76%)
Jul 25, 2018 101.14 102.46 100.86 102.19 5,229,745 +0.86(+0.85%)
Jul 24, 2018 99.71 101.58 99.70 101.33 5,406,586 +2.06(+2.08%)
Jul 23, 2018 100.10 100.69 99.13 99.27 6,550,837 -0.77(-0.77%)
Jul 20, 2018 99.20 100.10 99.01 100.04 6,599,590 +0.49(+0.49%)
Jul 19, 2018 99.08 99.93 99.01 99.55 5,465,070 +0.11(+0.12%)
Jul 18, 2018 99.20 99.55 97.91 99.43 7,407,978 -0.31(-0.31%)
Jul 17, 2018 100.11 100.60 99.65 99.74 5,052,013 -0.88(-0.87%)
Jul 16, 2018 100.64 101.36 99.72 100.62 5,277,425 -0.87(-0.85%)
Jul 13, 2018 101.62 102.17 101.15 101.49 4,097,936 -0.18(-0.18%)
Jul 12, 2018 101.81 102.23 101.12 101.67 4,577,551 +0.60(+0.60%)
Jul 11, 2018 100.61 101.06 8,102,654 -3.33(-3.19%)
Jul 10, 2018 104.18 105.14 103.70 104.39 6,218,731 +1.31(+1.27%)
Jul 09, 2018 102.27 103.32 102.02 103.08 5,621,234 +1.51(+1.49%)
Jul 06, 2018 101.06 101.88 100.79 101.57 4,913,433 +0.13(+0.13%)
Jul 05, 2018 103.18 103.29 101.31 101.44 6,096,862 -0.61(-0.60%)
Jul 03, 2018 102.05 102.05 102.05 0 +0.39(+0.39%)
Jul 02, 2018 102.50 102.51 101.09 101.66 6,200,961 -1.78(-1.72%)
Jun 29, 2018 102.88 104.50 102.88 103.44 6,929,710 +0.63(+0.61%)
Jun 28, 2018 103.53 103.79 102.27 102.81 4,662,321 -0.28(-0.27%)
Jun 27, 2018 102.39 104.25 102.32 103.09 7,746,865 +1.51(+1.48%)
Jun 26, 2018 100.66 101.95 100.28 101.58 5,607,786 +1.27(+1.26%)
Jun 25, 2018 101.81 101.98 99.76 100.32 7,091,327 -2.04(-1.99%)
Jun 22, 2018 102.61 103.56 102.12 102.35 10,892,297 +2.05(+2.05%)
Jun 21, 2018 101.86 101.94 99.95 100.30 8,911,114 -2.21(-2.15%)
Jun 20, 2018 103.19 103.47 101.70 102.51 9,753,974 -0.20(-0.20%)
Jun 19, 2018 101.72 103.00 101.35 102.71 7,269,597 -0.35(-0.34%)
Jun 18, 2018 101.74 103.89 101.53 103.06 9,418,271 +1.58(+1.56%)
Jun 15, 2018 103.51 101.32 101.49 16,162,631 -2.02(-1.95%)
Jun 14, 2018 104.22 104.69 103.40 103.51 6,180,568 -0.46(-0.44%)
Jun 13, 2018 103.75 104.58 103.16 103.97 7,722,020 -0.01(-0.01%)
Jun 12, 2018 104.43 105.04 103.36 103.97 5,552,607 -0.39(-0.38%)
Jun 11, 2018 103.72 104.88 102.97 104.37 7,437,441 +0.92(+0.89%)
Jun 08, 2018 104.01 104.22 102.83 103.45 6,244,192 -0.42(-0.41%)
Jun 07, 2018 101.89 104.71 101.79 103.88 10,519,889 +2.93(+2.90%)
Jun 06, 2018 99.87 100.95 7,594,089 +0.53(+0.53%)
Jun 05, 2018 99.83 101.22 99.45 100.41 6,932,977 +0.38(+0.38%)
Jun 04, 2018 101.89 102.61 99.96 100.03 7,040,645 -1.30(-1.28%)
Jun 01, 2018 102.67 102.72 100.99 101.33 7,027,703 -0.37(-0.36%)
May 31, 2018 101.52 102.12 101.01 101.70 9,118,725 -0.70(-0.69%)
May 30, 2018 100.35 102.82 100.09 102.40 8,708,386 +3.08(+3.11%)
May 29, 2018 99.08 100.17 98.23 99.32 9,027,062 -0.65(-0.65%)
May 25, 2018 99.97 99.97 99.97 0 -3.62(-3.49%)
May 24, 2018 104.23 104.23 102.97 103.59 7,218,735 -1.71(-1.62%)
May 23, 2018 103.98 105.37 103.54 105.30 7,354,491 +0.39(+0.37%)
May 22, 2018 105.62 106.68 104.81 104.91 6,653,931 -0.93(-0.88%)
May 21, 2018 105.37 105.88 104.95 105.85 6,210,464 +1.24(+1.18%)
May 18, 2018 105.48 105.67 104.56 104.61 7,804,991 -1.31(-1.24%)
May 17, 2018 105.35 106.01 105.04 105.92 6,406,488 +0.84(+0.79%)
May 16, 2018 104.87 105.22 104.06 105.09 6,663,909 -0.15(-0.14%)
May 15, 2018 105.64 105.66 104.83 105.23 6,412,704 -0.53(-0.50%)
May 14, 2018 105.65 106.27 105.28 105.76 7,659,021 +0.45(+0.42%)
May 11, 2018 104.95 106.06 104.24 105.31 9,976,905 +0.83(+0.79%)
May 10, 2018 105.19 105.29 104.14 104.49 6,714,365 +0.08(+0.08%)
May 09, 2018 104.16 105.78 103.89 104.41 14,107,287 +1.74(+1.70%)
May 08, 2018 101.33 102.81 100.28 102.66 10,997,668 +1.32(+1.30%)
May 07, 2018 102.68 104.14 100.93 101.34 8,635,082 -0.48(-0.47%)
May 04, 2018 101.56 102.88 101.15 101.82 6,661,477 -0.39(-0.38%)
May 03, 2018 101.06 102.30 100.44 102.21 8,294,175 +0.42(+0.41%)
May 02, 2018 100.74 102.58 100.65 101.78 7,285,198 +0.51(+0.50%)
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.