Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 93.11 94.00 90.79 93.01 15,539,986 -2.19(-2.30%)
Feb 25, 2021 97.57 97.63 94.49 95.20 14,194,774 -0.89(-0.93%)
Feb 24, 2021 93.18 96.77 92.84 96.09 17,318,384 +3.42(+3.69%)
Feb 23, 2021 92.98 93.16 90.04 92.67 15,986,035 +1.15(+1.26%)
Feb 22, 2021 90.21 92.68 89.72 91.51 14,158,445 +2.41(+2.70%)
Feb 19, 2021 88.48 89.65 88.04 89.11 9,583,463 +0.74(+0.84%)
Feb 18, 2021 88.86 89.09 87.71 88.36 9,709,229 -0.86(-0.96%)
Feb 17, 2021 88.75 89.96 87.62 89.22 15,425,570 +2.59(+3.00%)
Feb 16, 2021 86.55 87.30 86.14 86.62 15,017,483 +1.74(+2.05%)
Feb 12, 2021 83.95 85.05 83.78 84.88 8,567,984 +0.49(+0.58%)
Feb 11, 2021 84.72 84.78 82.62 84.40 9,345,592 -0.46(-0.54%)
Feb 10, 2021 83.81 84.92 83.09 84.86 9,559,226 +1.43(+1.72%)
Feb 09, 2021 83.55 83.71 82.37 83.42 8,287,811 -0.48(-0.57%)
Feb 08, 2021 82.81 84.42 82.55 83.90 10,776,365 +2.04(+2.49%)
Feb 05, 2021 82.49 82.98 81.30 81.87 8,741,345 +0.24(+0.29%)
Feb 04, 2021 82.09 82.22 80.66 81.63 8,617,169 +0.04(+0.04%)
Feb 03, 2021 79.84 81.98 79.69 81.59 10,088,426 +1.74(+2.18%)
Feb 02, 2021 80.72 81.05 79.36 79.85 10,065,023 +0.60(+0.75%)
Feb 01, 2021 78.65 80.07 77.56 79.25 8,801,227 +1.11(+1.42%)
Jan 29, 2021 79.29 80.10 77.89 78.14 16,027,544 -3.50(-4.29%)
Jan 28, 2021 81.32 82.68 80.94 81.65 8,885,125 +0.75(+0.93%)
Jan 27, 2021 80.28 82.87 79.56 80.89 11,085,863 -1.06(-1.30%)
Jan 26, 2021 84.56 85.21 81.87 81.96 8,528,436 -1.41(-1.69%)
Jan 25, 2021 83.10 83.49 81.93 83.37 8,377,538 -0.76(-0.90%)
Jan 22, 2021 82.91 84.41 82.39 84.13 8,516,084 -0.26(-0.30%)
Jan 21, 2021 86.08 86.82 83.66 84.39 11,331,051 -3.09(-3.53%)
Jan 20, 2021 87.13 87.64 86.49 87.48 9,521,762 +0.80(+0.92%)
Jan 19, 2021 85.75 87.16 85.56 86.68 10,424,117 +2.22(+2.63%)
Jan 15, 2021 86.41 86.50 84.11 84.46 11,169,824 -3.12(-3.56%)
Jan 14, 2021 86.16 88.34 86.02 87.58 15,205,355 +2.05(+2.40%)
Jan 13, 2021 85.48 85.77 84.32 85.53 10,598,511 -0.08(-0.10%)
Jan 12, 2021 84.98 86.14 84.11 85.61 11,907,166 +1.60(+1.90%)
Jan 11, 2021 81.74 84.47 81.23 84.01 11,595,579 +0.48(+0.57%)
Jan 08, 2021 84.45 84.77 82.96 83.53 12,159,402 +0.79(+0.95%)
Jan 07, 2021 82.90 83.30 81.91 82.75 10,115,445 +0.39(+0.47%)
Jan 06, 2021 81.63 83.26 80.54 82.36 15,165,252 +2.57(+3.22%)
Jan 05, 2021 78.41 81.83 78.25 79.79 14,609,237 +2.10(+2.70%)
Jan 04, 2021 78.10 78.83 76.94 77.69 10,067,297 +0.24(+0.31%)
Dec 31, 2020 77.45 77.45 77.45 8,614,362 -0.81(-1.03%)
Dec 30, 2020 77.60 79.40 77.54 78.26 8,614,362 +0.66(+0.85%)
Dec 29, 2020 78.20 78.62 77.09 77.60 8,360,565 -0.27(-0.34%)
Dec 28, 2020 78.52 79.45 77.61 77.87 8,772,136 -0.39(-0.50%)
Dec 24, 2020 78.81 78.81 77.78 78.26 3,636,884 -0.33(-0.42%)
Dec 23, 2020 77.96 79.48 77.96 78.59 7,873,773 +1.22(+1.58%)
Dec 22, 2020 78.36 78.69 77.32 77.37 9,361,452 -1.59(-2.01%)
Dec 21, 2020 77.26 79.64 76.61 78.96 12,459,843 -1.01(-1.26%)
Dec 18, 2020 80.69 81.36 79.11 79.97 29,904,970 -1.12(-1.38%)
Dec 17, 2020 82.12 82.13 80.30 81.09 12,805,938 -0.26(-0.32%)
Dec 16, 2020 81.81 81.95 80.57 81.34 10,781,743 -0.62(-0.76%)
Dec 15, 2020 82.01 82.98 81.42 81.97 12,838,916 -0.06(-0.08%)
Dec 14, 2020 85.66 85.94 81.85 82.03 13,292,119 -2.76(-3.26%)
Dec 11, 2020 84.86 85.55 83.49 84.79 10,450,101 -0.83(-0.96%)
Dec 10, 2020 83.97 86.73 83.26 85.62 13,071,029 +2.67(+3.22%)
Dec 09, 2020 84.56 85.31 81.97 82.95 12,124,012 -1.01(-1.20%)
Dec 08, 2020 82.86 84.80 82.72 83.96 8,313,334 +0.72(+0.86%)
Dec 07, 2020 84.21 84.73 82.43 83.24 10,243,758 -2.31(-2.70%)
Dec 04, 2020 83.66 85.71 83.39 85.55 11,765,795 +3.19(+3.88%)
Dec 03, 2020 83.08 83.56 81.69 82.36 8,993,247 -0.06(-0.08%)
Dec 02, 2020 80.03 83.75 79.88 82.42 11,453,556 +2.22(+2.77%)
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.