Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.50 92.50 92.50 0 +1.57(+1.73%)
Mar 28, 2018 93.22 93.49 90.89 90.92 8,612,174 -2.08(-2.23%)
Mar 27, 2018 93.88 94.78 92.45 93.00 6,818,845 -0.56(-0.60%)
Mar 26, 2018 92.66 93.75 91.90 93.56 8,468,342 +1.92(+2.10%)
Mar 23, 2018 92.77 93.90 91.41 91.64 7,677,524 -0.58(-0.63%)
Mar 22, 2018 93.72 93.88 92.04 92.22 7,762,419 -2.71(-2.85%)
Mar 21, 2018 93.26 95.80 93.11 94.93 8,420,109 +2.06(+2.22%)
Mar 20, 2018 92.91 93.81 92.82 92.87 5,655,596 +0.49(+0.54%)
Mar 19, 2018 93.33 93.46 91.83 92.38 5,922,269 -1.22(-1.31%)
Mar 16, 2018 93.60 94.24 92.92 93.60 18,381,678 -0.15(-0.16%)
Mar 15, 2018 93.57 94.26 93.07 93.75 5,572,102 +0.36(+0.39%)
Mar 14, 2018 94.88 95.26 93.16 93.38 6,227,405 -1.08(-1.14%)
Mar 13, 2018 95.09 95.86 94.09 94.46 8,374,564 -0.27(-0.28%)
Mar 12, 2018 95.30 95.99 94.54 94.73 8,478,658 -0.35(-0.37%)
Mar 09, 2018 92.72 95.22 92.66 95.08 10,890,577 +3.14(+3.41%)
Mar 08, 2018 92.95 93.07 91.33 91.94 7,497,466 -0.40(-0.43%)
Mar 07, 2018 91.35 92.34 8,210,470 +0.15(+0.17%)
Mar 06, 2018 92.34 93.70 91.67 92.18 9,809,880 +0.41(+0.44%)
Mar 05, 2018 90.36 91.92 90.05 91.78 9,634,582 +1.22(+1.35%)
Mar 02, 2018 90.44 90.99 89.09 90.55 8,146,148 -0.32(-0.36%)
Mar 01, 2018 90.46 92.38 90.01 90.88 9,267,139 +0.10(+0.11%)
Feb 28, 2018 93.29 93.65 90.75 90.78 9,161,270 -1.37(-1.49%)
Feb 27, 2018 93.17 94.13 92.15 92.15 7,470,155 -0.80(-0.86%)
Feb 26, 2018 91.80 93.00 91.53 92.95 9,130,432 +1.63(+1.79%)
Feb 23, 2018 89.59 91.44 89.42 91.32 7,964,771 +2.19(+2.46%)
Feb 22, 2018 89.13 9,163,748 +0.67(+0.76%)
Feb 21, 2018 90.15 90.89 88.46 88.46 8,489,028 -1.56(-1.73%)
Feb 20, 2018 91.07 91.31 89.69 90.02 8,261,885 -0.94(-1.03%)
Feb 16, 2018 90.96 90.96 90.96 0 -0.32(-0.35%)
Feb 15, 2018 91.54 91.67 90.51 91.27 6,661,202 +0.02(+0.02%)
Feb 14, 2018 90.35 91.59 89.47 91.26 8,750,383 +0.27(+0.30%)
Feb 13, 2018 91.02 91.24 89.83 90.98 8,794,197 -0.55(-0.61%)
Feb 12, 2018 92.20 93.04 90.68 91.54 10,406,876 +0.39(+0.42%)
Feb 09, 2018 91.02 92.05 87.94 91.15 13,600,214 +0.96(+1.07%)
Feb 08, 2018 92.49 93.07 90.12 90.19 12,304,978 -2.40(-2.59%)
Feb 07, 2018 94.28 94.57 92.54 92.59 14,355,775 -1.52(-1.61%)
Feb 06, 2018 89.31 94.47 88.95 94.11 22,917,648 +4.36(+4.86%)
Feb 05, 2018 93.96 95.01 86.75 89.75 19,054,918 -5.49(-5.76%)
Feb 02, 2018 99.54 99.54 94.48 95.23 16,414,492 -5.61(-5.57%)
Feb 01, 2018 100.87 100.89 99.63 100.85 9,728,853 +0.18(+0.18%)
Jan 31, 2018 100.72 101.04 99.63 100.67 11,986,699 +0.10(+0.10%)
Jan 30, 2018 102.48 102.81 100.54 100.57 10,063,824 -2.61(-2.53%)
Jan 29, 2018 104.45 105.67 103.05 103.18 7,906,941 -2.18(-2.07%)
Jan 26, 2018 104.97 105.81 104.70 105.36 7,857,687 +0.43(+0.41%)
Jan 25, 2018 105.82 105.91 104.68 104.93 5,724,129 -0.59(-0.56%)
Jan 24, 2018 105.51 106.55 105.26 105.52 8,347,743 +0.30(+0.28%)
Jan 23, 2018 106.31 106.46 104.99 105.22 7,154,020 -1.24(-1.16%)
Jan 22, 2018 105.45 106.46 105.43 106.46 6,495,157 +1.01(+0.96%)
Jan 19, 2018 105.87 106.01 104.57 105.45 7,531,902 -0.23(-0.22%)
Jan 18, 2018 106.29 106.41 105.23 105.68 7,332,800 -0.62(-0.58%)
Jan 17, 2018 106.16 106.65 105.17 106.30 7,013,591 +0.28(+0.27%)
Jan 16, 2018 107.35 107.40 105.69 106.02 7,670,270 -1.28(-1.19%)
Jan 12, 2018 107.30 107.30 107.30 0 +0.83(+0.78%)
Jan 11, 2018 103.54 107.05 103.41 106.47 14,493,669 +3.14(+3.04%)
Jan 10, 2018 103.41 103.33 6,589,656 +0.66(+0.64%)
Jan 09, 2018 103.14 103.55 102.63 102.67 5,506,529 -0.55(-0.54%)
Jan 08, 2018 102.69 103.30 102.50 103.22 6,009,340 +0.51(+0.49%)
Jan 05, 2018 102.77 102.88 102.08 102.72 5,216,287 -0.17(-0.16%)
Jan 04, 2018 102.76 103.08 102.17 102.89 5,725,437 -0.32(-0.31%)
Jan 03, 2018 102.36 103.55 101.91 103.21 7,228,148 +0.75(+0.73%)
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.