Chevron Corp (NY: CVX )

179.83 -3.87 (-2.11%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 95.31 95.48 92.35 93.00 15,783,250 -3.91(-4.04%)
Jan 30, 2020 95.31 96.85 94.66 96.91 9,654,050 +1.11(+1.16%)
Jan 29, 2020 96.74 97.07 95.63 95.80 5,498,224 -0.65(-0.67%)
Jan 28, 2020 96.33 96.88 96.15 96.45 6,649,881 +0.63(+0.66%)
Jan 27, 2020 95.69 96.20 95.46 95.82 8,764,863 -1.27(-1.31%)
Jan 24, 2020 97.90 98.06 96.64 97.08 7,972,560 -1.08(-1.11%)
Jan 23, 2020 97.56 98.51 97.09 98.17 9,225,804 +0.17(+0.18%)
Jan 22, 2020 98.17 98.54 97.61 97.99 6,439,278 -0.36(-0.36%)
Jan 21, 2020 99.90 99.95 98.23 98.35 9,757,811 -1.97(-1.96%)
Jan 17, 2020 101.56 101.81 100.27 100.32 9,085,608 -1.14(-1.12%)
Jan 16, 2020 101.17 101.80 101.08 101.46 8,090,129 +0.66(+0.65%)
Jan 15, 2020 100.95 101.04 100.38 100.80 6,692,291 -0.15(-0.15%)
Jan 14, 2020 101.12 101.45 100.43 100.95 8,282,547 -0.31(-0.31%)
Jan 13, 2020 101.09 101.47 100.75 101.26 7,888,082 +0.19(+0.19%)
Jan 10, 2020 102.00 102.15 101.03 101.07 7,368,051 -0.93(-0.91%)
Jan 09, 2020 102.06 102.35 100.84 102.00 8,462,520 -0.17(-0.16%)
Jan 08, 2020 102.90 103.37 102.12 102.16 8,405,599 -1.17(-1.13%)
Jan 07, 2020 103.31 103.92 102.22 103.33 9,055,089 -1.34(-1.28%)
Jan 06, 2020 105.23 105.61 104.44 104.68 11,466,688 -0.36(-0.34%)
Jan 03, 2020 105.70 106.52 104.80 105.03 7,328,534 -0.36(-0.35%)
Jan 02, 2020 104.86 105.57 104.83 105.40 5,996,658 +0.80(+0.76%)
Dec 31, 2019 103.72 104.70 103.51 104.60 4,857,040 +0.57(+0.55%)
Dec 30, 2019 104.54 105.32 103.99 104.03 5,276,854 -0.39(-0.37%)
Dec 27, 2019 104.93 105.28 104.37 104.42 4,767,867 -0.26(-0.25%)
Dec 26, 2019 104.74 105.39 104.45 104.68 4,203,608 +0.23(+0.22%)
Dec 24, 2019 104.53 104.83 104.23 104.45 1,889,565 +0.01(+0.01%)
Dec 23, 2019 103.56 104.50 103.42 104.44 6,768,623 +0.56(+0.54%)
Dec 20, 2019 103.64 104.11 102.50 103.88 14,022,374 +1.35(+1.31%)
Dec 19, 2019 102.92 103.06 102.30 102.53 7,166,423 -0.36(-0.35%)
Dec 18, 2019 103.01 103.84 102.87 102.90 8,636,938 -0.04(-0.04%)
Dec 17, 2019 103.80 104.06 102.71 102.94 7,783,028 -0.66(-0.64%)
Dec 16, 2019 103.17 103.70 102.95 103.60 6,474,069 +1.22(+1.19%)
Dec 13, 2019 103.33 103.76 102.33 102.39 5,603,258 -0.74(-0.71%)
Dec 12, 2019 101.20 103.19 101.20 103.12 7,444,872 +2.24(+2.22%)
Dec 11, 2019 101.63 102.13 100.80 100.89 8,110,346 -1.44(-1.41%)
Dec 10, 2019 102.45 102.50 101.60 102.33 5,630,143 +0.51(+0.50%)
Dec 09, 2019 101.14 102.33 101.07 101.81 5,456,425 -0.62(-0.60%)
Dec 06, 2019 101.63 103.54 101.54 102.43 7,759,997 +1.46(+1.44%)
Dec 05, 2019 102.09 102.20 100.85 100.97 6,356,751 -0.53(-0.52%)
Dec 04, 2019 101.24 101.81 101.06 101.50 6,574,735 +0.91(+0.91%)
Dec 03, 2019 100.86 101.29 100.42 100.59 8,408,064 -0.79(-0.78%)
Dec 02, 2019 102.40 102.48 101.31 101.38 5,985,417 -0.29(-0.28%)
Nov 29, 2019 101.80 102.27 101.45 101.67 3,768,532 -0.82(-0.80%)
Nov 27, 2019 102.41 102.95 102.09 102.48 4,731,691 +0.24(+0.24%)
Nov 26, 2019 102.72 102.91 101.73 102.24 11,582,204 -0.51(-0.50%)
Nov 25, 2019 102.80 103.48 102.40 102.75 8,514,035 -0.22(-0.21%)
Nov 22, 2019 103.34 103.90 102.94 102.97 5,514,892 -0.12(-0.12%)
Nov 21, 2019 102.08 103.25 101.73 103.09 6,690,946 +1.24(+1.22%)
Nov 20, 2019 101.04 102.49 100.79 101.85 6,800,990 +0.77(+0.76%)
Nov 19, 2019 102.86 103.12 100.75 101.08 10,049,775 -1.82(-1.77%)
Nov 18, 2019 104.00 104.16 102.54 102.90 5,628,321 -1.81(-1.73%)
Nov 15, 2019 105.22 105.36 104.25 104.71 6,439,916 -0.11(-0.11%)
Nov 14, 2019 104.73 105.67 104.34 104.83 5,680,938 -0.28(-0.26%)
Nov 13, 2019 103.54 105.21 103.46 105.10 6,163,338 +1.14(+1.09%)
Nov 12, 2019 104.25 104.90 103.55 103.97 5,239,725 +0.13(+0.12%)
Nov 11, 2019 103.31 104.34 103.15 103.84 4,503,490 -0.10(-0.10%)
Nov 08, 2019 103.97 104.17 103.28 103.94 4,944,456 -0.83(-0.79%)
Nov 07, 2019 104.11 104.86 103.42 104.77 6,330,055 +1.71(+1.66%)
Nov 06, 2019 104.81 104.98 102.97 103.06 7,102,549 -1.75(-1.67%)
Nov 05, 2019 104.20 105.25 103.76 104.81 8,110,585 +0.32(+0.30%)
Nov 04, 2019 100.76 104.75 100.58 104.49 12,039,378 +4.61(+4.61%)
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.