Chevron Corp (NY: CVX )

153.41 -0.23 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 121.99 123.21 121.76 122.28 5,202,800 -0.19(-0.16%)
Sep 27, 2018 122.16 123.00 121.71 122.47 4,533,063 +0.52(+0.43%)
Sep 26, 2018 122.99 123.42 121.74 121.95 4,231,266 -1.42(-1.15%)
Sep 25, 2018 123.50 124.24 122.94 123.37 5,395,924 +0.75(+0.61%)
Sep 24, 2018 121.91 122.98 121.57 122.62 6,534,324 +1.49(+1.23%)
Sep 21, 2018 119.91 121.25 119.41 121.13 13,703,500 +1.71(+1.43%)
Sep 20, 2018 120.19 121.32 119.11 119.42 5,846,714 -0.09(-0.08%)
Sep 19, 2018 118.33 120.04 118.12 119.51 4,855,304 +1.38(+1.17%)
Sep 18, 2018 118.50 118.90 117.98 118.13 4,966,268 +0.62(+0.53%)
Sep 17, 2018 117.61 118.68 117.28 117.51 5,559,689 +0.13(+0.11%)
Sep 14, 2018 116.43 117.61 116.35 117.38 4,947,700 +1.08(+0.93%)
Sep 13, 2018 116.01 116.52 115.08 116.30 6,266,551 +0.51(+0.44%)
Sep 12, 2018 116.42 117.49 115.76 115.79 5,067,768 +0.77(+0.67%)
Sep 11, 2018 114.34 115.74 113.76 115.02 5,601,216 +0.54(+0.47%)
Sep 10, 2018 115.43 115.72 114.38 114.48 5,870,854 -0.12(-0.10%)
Sep 07, 2018 114.52 115.35 113.39 114.60 6,637,700 -0.63(-0.55%)
Sep 06, 2018 117.89 118.51 115.14 115.23 8,190,235 -3.69(-3.10%)
Sep 05, 2018 118.06 118.94 117.26 118.92 4,619,414 +0.05(+0.04%)
Sep 04, 2018 118.93 119.63 118.34 118.87 4,590,904 +0.41(+0.35%)
Aug 31, 2018 118.46 118.46 118.46 0 -1.35(-1.13%)
Aug 30, 2018 120.08 120.43 119.55 119.81 3,352,992 -0.41(-0.34%)
Aug 29, 2018 120.00 120.83 119.88 120.22 4,101,617 +0.36(+0.30%)
Aug 28, 2018 120.60 121.34 119.75 119.86 4,685,722 -0.49(-0.41%)
Aug 27, 2018 119.36 120.48 119.17 120.35 3,901,915 +1.34(+1.13%)
Aug 24, 2018 118.90 119.54 118.72 119.01 4,415,600 +0.91(+0.77%)
Aug 23, 2018 118.39 118.82 117.70 118.10 3,962,517 -0.82(-0.69%)
Aug 22, 2018 118.54 119.46 118.42 118.92 3,636,371 +0.98(+0.83%)
Aug 21, 2018 118.38 118.93 117.79 117.94 4,875,548 +0.19(+0.16%)
Aug 20, 2018 118.00 118.32 117.33 117.75 5,403,571 -0.05(-0.04%)
Aug 17, 2018 118.15 118.58 117.09 117.80 6,112,900 +0.14(+0.12%)
Aug 16, 2018 117.70 118.31 117.18 117.66 5,454,326 -0.28(-0.24%)
Aug 15, 2018 121.70 121.73 117.43 117.94 9,475,535 -4.64(-3.79%)
Aug 14, 2018 122.92 123.65 122.00 122.58 3,621,559 +0.14(+0.11%)
Aug 13, 2018 123.31 123.68 122.26 122.44 4,360,135 -0.90(-0.73%)
Aug 10, 2018 122.17 123.52 121.50 123.34 6,128,300 +0.81(+0.66%)
Aug 09, 2018 123.96 124.37 122.26 122.53 5,218,255 -1.35(-1.09%)
Aug 08, 2018 124.52 124.79 123.32 123.88 5,958,968 -1.30(-1.04%)
Aug 07, 2018 125.54 125.70 124.75 125.18 4,542,043 +0.88(+0.71%)
Aug 06, 2018 124.42 124.94 123.54 124.30 4,455,860 +0.25(+0.20%)
Aug 03, 2018 124.15 124.25 123.33 124.05 5,299,400 +0.29(+0.23%)
Aug 02, 2018 124.44 124.81 123.30 123.76 4,639,204 -1.63(-1.30%)
Aug 01, 2018 125.31 125.92 124.75 125.39 4,661,105 -0.88(-0.70%)
Jul 31, 2018 128.00 128.55 126.13 126.27 5,894,402 -1.56(-1.22%)
Jul 30, 2018 126.76 128.41 126.22 127.83 5,728,769 +1.86(+1.48%)
Jul 27, 2018 122.79 127.04 122.08 125.97 7,581,100 +2.02(+1.63%)
Jul 26, 2018 124.70 125.38 123.82 123.95 5,543,240 -0.95(-0.76%)
Jul 25, 2018 123.62 125.23 123.27 124.90 4,278,830 +1.05(+0.85%)
Jul 24, 2018 121.87 124.16 121.86 123.85 4,423,517 +2.52(+2.08%)
Jul 23, 2018 122.35 123.07 121.16 121.33 5,359,711 -0.94(-0.77%)
Jul 20, 2018 121.25 122.35 121.01 122.27 5,399,599 +0.60(+0.49%)
Jul 19, 2018 121.10 122.14 121.01 121.67 4,471,367 +0.14(+0.12%)
Jul 18, 2018 121.24 121.67 119.67 121.53 6,060,999 -0.38(-0.31%)
Jul 17, 2018 122.36 122.95 121.80 121.91 4,133,415 -1.07(-0.87%)
Jul 16, 2018 123.01 123.88 121.88 122.98 4,317,841 -1.06(-0.85%)
Jul 13, 2018 124.20 124.88 123.63 124.04 3,352,816 -0.22(-0.18%)
Jul 12, 2018 124.44 124.95 123.59 124.26 3,745,224 +0.74(+0.60%)
Jul 11, 2018 122.97 123.52 6,629,364 -4.07(-3.19%)
Jul 10, 2018 127.33 128.51 126.75 127.59 5,087,991 +1.60(+1.27%)
Jul 09, 2018 125.00 126.28 124.69 125.99 4,599,136 +1.85(+1.49%)
Jul 06, 2018 123.52 124.52 123.19 124.14 4,020,033 +0.16(+0.13%)
Jul 05, 2018 126.11 126.25 123.82 123.98 4,988,281 -0.75(-0.60%)
Jul 03, 2018 124.73 124.73 124.73 0 +0.48(+0.39%)
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.