Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 93.13 93.13 93.13 0 -1.06(-1.13%)
Aug 30, 2018 94.41 94.68 93.99 94.20 4,264,758 -0.32(-0.34%)
Aug 29, 2018 94.35 95.00 94.25 94.52 5,216,954 +0.28(+0.30%)
Aug 28, 2018 94.82 95.40 94.15 94.23 5,959,892 -0.39(-0.41%)
Aug 27, 2018 93.84 94.72 93.69 94.62 4,962,947 +1.05(+1.13%)
Aug 24, 2018 93.48 93.98 93.34 93.57 5,616,317 +0.72(+0.77%)
Aug 23, 2018 93.08 93.42 92.54 92.85 5,040,029 -0.64(-0.69%)
Aug 22, 2018 93.20 93.92 93.10 93.50 4,625,195 +0.77(+0.83%)
Aug 21, 2018 93.07 93.50 92.61 92.73 6,201,337 +0.15(+0.16%)
Aug 20, 2018 92.77 93.02 92.25 92.58 6,872,943 -0.04(-0.04%)
Aug 17, 2018 92.89 93.23 92.06 92.62 7,775,157 +0.11(+0.12%)
Aug 16, 2018 92.54 93.02 92.13 92.51 6,937,500 +0.66(+0.72%)
Aug 15, 2018 94.77 94.80 91.45 91.84 12,167,727 -3.61(-3.79%)
Aug 14, 2018 95.72 96.29 95.01 95.46 4,650,517 +0.11(+0.11%)
Aug 13, 2018 96.03 96.31 95.21 95.35 5,598,938 -0.70(-0.73%)
Aug 10, 2018 95.14 96.19 94.62 96.05 7,869,474 +0.63(+0.66%)
Aug 09, 2018 96.53 96.85 95.21 95.42 6,700,867 -1.05(-1.09%)
Aug 08, 2018 96.97 97.18 96.03 96.47 7,652,032 -1.01(-1.04%)
Aug 07, 2018 97.76 97.89 97.15 97.48 5,832,530 +0.69(+0.71%)
Aug 06, 2018 96.89 97.30 96.21 96.80 5,721,860 +0.19(+0.20%)
Aug 03, 2018 96.68 96.76 96.04 96.60 6,805,067 +0.23(+0.23%)
Aug 02, 2018 96.91 97.19 96.02 96.38 5,957,296 -1.27(-1.30%)
Aug 01, 2018 97.58 98.06 97.14 97.65 5,985,420 -0.69(-0.70%)
Jul 31, 2018 99.68 100.11 98.22 98.33 7,569,121 -1.21(-1.22%)
Jul 30, 2018 98.71 100.00 98.29 99.55 7,356,429 +1.45(+1.48%)
Jul 27, 2018 95.62 98.93 95.07 98.10 9,735,045 +1.57(+1.63%)
Jul 26, 2018 97.11 97.64 96.42 96.53 7,118,187 -0.74(-0.76%)
Jul 25, 2018 96.27 97.52 96.00 97.27 5,494,532 +0.82(+0.85%)
Jul 24, 2018 94.91 96.69 94.90 96.45 5,680,328 +1.96(+2.08%)
Jul 23, 2018 95.28 95.84 94.35 94.48 6,882,514 -0.73(-0.77%)
Jul 20, 2018 94.42 95.28 94.24 95.22 6,933,735 +0.47(+0.49%)
Jul 19, 2018 94.31 95.12 94.24 94.75 5,741,773 +0.11(+0.12%)
Jul 18, 2018 94.41 94.75 93.19 94.64 7,783,052 -0.30(-0.31%)
Jul 17, 2018 95.29 95.75 94.85 94.94 5,307,802 -0.83(-0.87%)
Jul 16, 2018 95.79 96.47 94.91 95.77 5,544,627 -0.83(-0.85%)
Jul 13, 2018 96.72 97.25 96.28 96.60 4,305,419 -0.17(-0.18%)
Jul 12, 2018 96.91 97.30 96.24 96.77 4,809,318 +0.58(+0.60%)
Jul 11, 2018 95.76 96.19 8,512,901 -3.17(-3.19%)
Jul 10, 2018 99.16 100.08 98.71 99.36 6,533,593 +1.25(+1.27%)
Jul 09, 2018 97.34 98.34 97.10 98.11 5,905,844 +1.44(+1.49%)
Jul 06, 2018 96.19 96.97 95.93 96.67 5,162,206 +0.12(+0.13%)
Jul 05, 2018 98.21 98.32 96.42 96.55 6,405,553 -0.58(-0.60%)
Jul 03, 2018 97.13 97.13 97.13 0 +0.37(+0.39%)
Jul 02, 2018 97.56 97.57 96.22 96.76 6,514,923 -1.70(-1.72%)
Jun 29, 2018 97.92 99.47 97.92 98.46 7,280,569 +0.60(+0.61%)
Jun 28, 2018 98.54 98.79 97.34 97.86 4,898,380 -0.26(-0.27%)
Jun 27, 2018 97.46 99.23 97.39 98.12 8,139,097 +1.43(+1.48%)
Jun 26, 2018 95.81 97.04 95.45 96.69 5,891,715 +1.21(+1.26%)
Jun 25, 2018 96.90 97.06 94.95 95.48 7,450,368 -1.94(-1.99%)
Jun 22, 2018 97.66 98.56 97.20 97.42 11,443,786 +1.95(+2.05%)
Jun 21, 2018 96.95 97.02 95.13 95.47 9,362,294 -2.10(-2.15%)
Jun 20, 2018 98.22 98.48 96.80 97.57 10,247,829 -0.19(-0.20%)
Jun 19, 2018 96.81 98.04 96.47 97.76 7,637,665 -0.33(-0.34%)
Jun 18, 2018 96.84 98.88 96.64 98.10 9,895,128 +1.50(+1.56%)
Jun 15, 2018 98.52 96.44 96.60 16,980,964 -1.92(-1.95%)
Jun 14, 2018 99.20 99.65 98.42 98.52 6,493,497 -0.44(-0.44%)
Jun 13, 2018 98.75 99.54 98.19 98.95 8,112,995 -0.01(-0.01%)
Jun 12, 2018 99.40 99.98 98.38 98.96 5,833,742 -0.37(-0.38%)
Jun 11, 2018 98.72 99.83 98.01 99.34 7,814,007 +0.87(+0.89%)
Jun 08, 2018 98.99 99.20 97.87 98.46 6,560,342 -0.40(-0.41%)
Jun 07, 2018 96.98 99.66 96.88 98.87 11,052,523 +2.79(+2.90%)
Jun 06, 2018 95.05 96.08 7,978,586 +0.51(+0.53%)
Jun 05, 2018 95.01 96.34 94.66 95.58 7,284,002 +0.37(+0.38%)
Jun 04, 2018 96.98 97.66 95.14 95.21 7,397,121 -1.24(-1.28%)
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.