Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 98.08 98.85 97.10 97.60 9,081,030 -0.98(-0.99%)
Jul 30, 2019 98.39 98.90 97.81 98.58 4,883,546 +0.09(+0.09%)
Jul 29, 2019 97.89 98.81 97.81 98.49 5,521,315 +0.40(+0.41%)
Jul 26, 2019 99.29 99.30 97.75 98.08 8,793,827 -1.51(-1.52%)
Jul 25, 2019 100.69 100.69 99.36 99.60 5,785,617 -0.72(-0.72%)
Jul 24, 2019 99.79 100.63 99.62 100.32 6,050,626 +0.57(+0.57%)
Jul 23, 2019 99.29 100.07 98.92 99.75 5,417,982 +0.40(+0.41%)
Jul 22, 2019 99.39 99.69 98.68 99.35 4,132,107 +0.21(+0.22%)
Jul 19, 2019 98.85 99.42 98.78 99.13 6,156,574 +0.29(+0.29%)
Jul 18, 2019 98.40 99.14 97.80 98.85 7,279,169 +0.43(+0.43%)
Jul 17, 2019 98.83 99.32 98.35 98.42 4,886,716 -0.49(-0.50%)
Jul 16, 2019 99.50 99.72 98.51 98.91 5,925,314 -0.76(-0.76%)
Jul 15, 2019 99.80 100.21 99.31 99.67 4,716,420 -0.21(-0.21%)
Jul 12, 2019 99.40 100.09 99.20 99.88 5,013,025 +0.44(+0.44%)
Jul 11, 2019 99.64 99.64 98.79 99.44 4,474,878 -0.01(-0.01%)
Jul 10, 2019 98.39 99.59 98.39 99.45 5,983,053 +1.66(+1.69%)
Jul 09, 2019 98.23 98.42 97.57 97.79 4,989,668 -0.20(-0.20%)
Jul 08, 2019 98.04 98.38 97.85 97.99 4,421,510 +0.05(+0.05%)
Jul 05, 2019 97.62 98.10 97.23 97.94 4,362,793 +0.15(+0.15%)
Jul 03, 2019 97.46 97.81 96.98 97.79 3,438,216 +0.33(+0.34%)
Jul 02, 2019 98.74 98.88 97.03 97.46 7,249,928 -1.51(-1.53%)
Jul 01, 2019 99.38 99.77 98.59 98.97 6,975,328 +0.32(+0.32%)
Jun 28, 2019 97.84 98.69 97.61 98.66 8,890,447 +1.05(+1.08%)
Jun 27, 2019 98.24 98.47 97.43 97.60 4,480,023 -0.65(-0.66%)
Jun 26, 2019 98.76 99.00 98.21 98.25 6,375,949 +0.23(+0.23%)
Jun 25, 2019 98.97 99.19 97.90 98.02 5,945,137 -1.01(-1.02%)
Jun 24, 2019 98.73 99.40 98.64 99.03 6,991,590 -0.02(-0.02%)
Jun 21, 2019 98.94 100.05 98.49 99.04 18,022,572 +0.52(+0.52%)
Jun 20, 2019 98.55 98.86 97.99 98.53 9,802,794 +1.10(+1.13%)
Jun 19, 2019 97.13 97.89 96.90 97.43 4,852,702 -0.03(-0.03%)
Jun 18, 2019 96.68 98.20 96.61 97.46 6,160,819 +1.22(+1.27%)
Jun 17, 2019 95.71 96.59 95.44 96.24 5,321,972 +0.46(+0.48%)
Jun 14, 2019 95.93 96.06 95.43 95.78 4,246,622 -0.08(-0.08%)
Jun 13, 2019 96.12 96.63 95.50 95.86 5,036,495 +0.57(+0.60%)
Jun 12, 2019 95.41 95.60 94.79 95.29 5,045,618 -0.78(-0.81%)
Jun 11, 2019 97.81 97.91 96.05 96.06 7,095,310 -0.89(-0.92%)
Jun 10, 2019 96.88 97.32 96.49 96.95 7,201,223 +0.64(+0.67%)
Jun 07, 2019 95.72 96.82 95.56 96.31 6,739,575 +0.63(+0.66%)
Jun 06, 2019 93.72 96.05 93.64 95.67 9,294,707 +2.40(+2.58%)
Jun 05, 2019 93.45 93.57 92.18 93.27 6,440,460 +0.28(+0.30%)
Jun 04, 2019 92.44 93.30 92.19 92.99 6,603,385 +1.04(+1.13%)
Jun 03, 2019 90.93 92.04 90.75 91.96 7,695,433 +1.70(+1.88%)
May 31, 2019 90.55 91.33 90.16 90.26 8,703,135 -1.21(-1.33%)
May 30, 2019 92.39 92.55 91.05 91.47 7,324,510 -1.10(-1.19%)
May 29, 2019 92.79 93.04 91.82 92.57 9,398,765 -1.22(-1.30%)
May 28, 2019 94.25 94.60 93.68 93.80 10,273,952 -0.32(-0.34%)
May 24, 2019 93.79 94.29 93.06 94.11 6,088,082 +0.67(+0.71%)
May 23, 2019 94.19 94.24 92.65 93.45 13,875,406 -2.14(-2.24%)
May 22, 2019 95.85 96.27 95.40 95.59 7,269,671 -0.61(-0.63%)
May 21, 2019 95.95 96.67 95.85 96.20 6,129,712 +0.40(+0.41%)
May 20, 2019 95.70 96.09 95.56 95.80 5,763,980 +0.25(+0.27%)
May 17, 2019 95.18 96.02 95.04 95.55 8,666,934 -0.22(-0.23%)
May 16, 2019 95.92 96.36 95.56 95.77 10,776,247 -0.12(-0.12%)
May 15, 2019 95.15 96.16 94.89 95.89 8,845,866 +0.39(+0.41%)
May 14, 2019 94.73 95.97 94.61 95.50 8,731,107 +0.94(+1.00%)
May 13, 2019 95.71 95.98 94.22 94.55 9,809,688 -1.22(-1.27%)
May 10, 2019 95.13 95.99 94.08 95.77 11,193,642 +0.63(+0.66%)
May 09, 2019 95.09 96.03 94.10 95.14 21,011,640 +2.90(+3.14%)
May 08, 2019 92.93 93.02 92.17 92.25 7,934,421 -0.60(-0.65%)
May 07, 2019 92.09 92.85 91.46 92.85 11,673,921 -0.10(-0.11%)
May 06, 2019 92.25 94.08 92.22 92.95 14,054,210 +0.89(+0.96%)
May 03, 2019 92.39 93.07 91.94 92.07 9,381,576 +0.70(+0.76%)
May 02, 2019 92.07 93.01 91.29 91.37 12,094,530 -1.12(-1.21%)
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.