Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 96.66 97.57 96.45 97.47 5,212,177 +0.53(+0.55%)
Dec 30, 2019 97.42 98.14 96.91 96.94 5,662,687 -0.36(-0.37%)
Dec 27, 2019 97.78 98.10 97.25 97.30 5,116,484 -0.24(-0.25%)
Dec 26, 2019 97.60 98.21 97.34 97.55 4,510,968 +0.21(+0.22%)
Dec 24, 2019 97.41 97.69 97.13 97.34 2,027,727 +0.01(+0.01%)
Dec 23, 2019 96.50 97.38 96.37 97.33 7,263,531 +0.53(+0.54%)
Dec 20, 2019 96.58 97.01 95.52 96.80 15,047,662 +1.25(+1.31%)
Dec 19, 2019 95.90 96.04 95.33 95.55 7,690,418 -0.34(-0.35%)
Dec 18, 2019 95.99 96.77 95.86 95.89 9,268,454 -0.04(-0.04%)
Dec 17, 2019 96.73 96.97 95.71 95.93 8,352,108 -0.61(-0.64%)
Dec 16, 2019 96.14 96.63 95.94 96.54 6,947,440 +1.13(+1.19%)
Dec 13, 2019 96.29 96.69 95.36 95.41 6,012,957 -0.69(-0.72%)
Dec 12, 2019 94.30 96.16 94.30 96.10 7,989,226 +2.09(+2.22%)
Dec 11, 2019 94.71 95.17 93.93 94.01 8,703,358 -1.34(-1.41%)
Dec 10, 2019 95.47 95.52 94.67 95.35 6,041,808 +0.48(+0.50%)
Dec 09, 2019 94.25 95.35 94.18 94.88 5,855,387 -0.57(-0.60%)
Dec 06, 2019 94.71 96.49 94.62 95.45 8,327,392 +1.36(+1.44%)
Dec 05, 2019 95.14 95.23 93.98 94.09 6,821,544 -0.49(-0.52%)
Dec 04, 2019 94.34 94.88 94.17 94.59 7,055,466 +0.85(+0.91%)
Dec 03, 2019 93.99 94.39 93.58 93.74 9,022,844 -0.74(-0.78%)
Dec 02, 2019 95.43 95.50 94.41 94.47 6,423,058 -0.27(-0.28%)
Nov 29, 2019 94.86 95.30 94.54 94.74 4,044,080 -0.76(-0.80%)
Nov 27, 2019 95.43 95.93 95.14 95.50 5,077,663 +0.23(+0.24%)
Nov 26, 2019 95.72 95.90 94.80 95.27 12,429,071 -0.48(-0.50%)
Nov 25, 2019 95.79 96.43 95.43 95.75 9,136,564 -0.20(-0.21%)
Nov 22, 2019 96.30 96.82 95.93 95.95 5,918,129 -0.11(-0.12%)
Nov 21, 2019 95.13 96.21 94.80 96.07 7,180,174 +1.16(+1.22%)
Nov 20, 2019 94.16 95.51 93.92 94.91 7,298,265 +0.72(+0.76%)
Nov 19, 2019 95.85 96.09 93.89 94.19 10,784,594 -1.70(-1.77%)
Nov 18, 2019 96.91 97.06 95.56 95.89 6,039,852 -1.69(-1.73%)
Nov 15, 2019 98.05 98.18 97.15 97.58 6,910,790 -0.11(-0.11%)
Nov 14, 2019 97.60 98.47 97.23 97.68 6,096,316 -0.26(-0.26%)
Nov 13, 2019 96.48 98.04 96.41 97.94 6,613,988 +1.06(+1.09%)
Nov 12, 2019 97.15 97.76 96.50 96.88 5,622,842 +0.12(+0.12%)
Nov 11, 2019 96.27 97.23 96.12 96.76 4,832,775 -0.10(-0.10%)
Nov 08, 2019 96.89 97.07 96.24 96.86 5,305,984 -0.77(-0.79%)
Nov 07, 2019 97.02 97.72 96.37 97.63 6,792,895 +1.59(+1.66%)
Nov 06, 2019 97.67 97.83 95.95 96.03 7,621,872 -1.63(-1.67%)
Nov 05, 2019 97.10 98.08 96.69 97.67 8,703,614 +0.30(+0.30%)
Nov 04, 2019 93.89 97.61 93.73 97.37 12,919,671 +4.29(+4.61%)
Nov 01, 2019 92.50 93.41 91.32 93.08 9,594,420 +0.06(+0.06%)
Oct 31, 2019 92.80 93.20 92.36 93.02 8,960,372 -0.18(-0.19%)
Oct 30, 2019 94.66 94.66 92.53 93.20 5,855,700 -1.42(-1.50%)
Oct 29, 2019 94.49 95.37 94.26 94.62 5,678,735 -0.28(-0.30%)
Oct 28, 2019 95.38 95.72 94.22 94.90 6,337,822 -0.15(-0.16%)
Oct 25, 2019 94.33 95.19 94.26 95.05 4,206,408 +0.87(+0.93%)
Oct 24, 2019 94.89 95.16 93.96 94.18 4,860,726 -0.32(-0.34%)
Oct 23, 2019 94.03 94.53 93.53 94.50 5,193,044 +0.14(+0.15%)
Oct 22, 2019 93.41 94.96 93.30 94.35 5,156,097 +0.95(+1.02%)
Oct 21, 2019 92.55 93.51 92.55 93.40 5,185,891 +1.50(+1.63%)
Oct 18, 2019 92.22 92.57 91.90 91.90 7,091,376 -0.49(-0.53%)
Oct 17, 2019 92.60 92.96 92.04 92.39 4,791,619 +0.19(+0.21%)
Oct 16, 2019 93.09 93.44 92.17 92.20 4,559,176 -0.96(-1.03%)
Oct 15, 2019 92.79 94.21 92.75 93.16 4,674,569 +0.10(+0.11%)
Oct 14, 2019 92.57 93.22 92.47 93.05 3,233,358 +0.02(+0.03%)
Oct 11, 2019 92.66 93.73 92.40 93.03 6,469,360 +1.25(+1.36%)
Oct 10, 2019 90.93 91.94 90.75 91.78 4,894,333 +1.16(+1.28%)
Oct 09, 2019 90.18 91.72 89.95 90.62 5,868,482 +1.15(+1.28%)
Oct 08, 2019 89.79 90.31 89.39 89.47 7,575,705 -1.24(-1.37%)
Oct 07, 2019 91.28 91.91 90.69 90.72 5,960,934 -0.47(-0.52%)
Oct 04, 2019 90.99 91.31 90.15 91.19 6,097,549 +0.56(+0.62%)
Oct 03, 2019 89.75 90.66 88.44 90.63 7,081,335 +0.69(+0.77%)
Oct 02, 2019 92.16 92.20 89.40 89.94 12,413,664 -2.98(-3.21%)
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.