Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 92.36 93.24 90.30 91.24 13,720,363 -0.68(-0.74%)
Jul 29, 2021 91.75 92.19 91.35 91.92 9,682,838 +1.25(+1.37%)
Jul 28, 2021 90.42 91.24 89.86 90.67 9,536,672 +0.51(+0.57%)
Jul 27, 2021 89.66 90.26 88.66 90.16 9,297,603 -0.30(-0.34%)
Jul 26, 2021 89.13 90.74 89.11 90.46 11,412,499 +1.87(+2.11%)
Jul 23, 2021 88.54 88.83 87.77 88.59 8,448,254 +0.04(+0.04%)
Jul 22, 2021 89.08 89.08 87.72 88.56 8,584,674 -0.90(-1.00%)
Jul 21, 2021 87.80 90.03 87.55 89.45 12,807,853 +2.95(+3.41%)
Jul 20, 2021 85.93 87.86 85.18 86.50 13,516,257 +0.51(+0.59%)
Jul 19, 2021 85.87 86.88 84.70 85.99 19,395,122 -2.38(-2.70%)
Jul 16, 2021 91.07 91.13 88.12 88.38 13,613,052 -2.40(-2.65%)
Jul 15, 2021 90.55 91.63 90.38 90.78 10,786,007 -0.60(-0.66%)
Jul 14, 2021 93.63 94.38 91.15 91.38 10,283,352 -1.76(-1.89%)
Jul 13, 2021 93.20 93.72 92.50 93.14 7,541,867 -0.31(-0.34%)
Jul 12, 2021 92.80 94.11 92.51 93.45 11,044,257 +0.19(+0.20%)
Jul 09, 2021 92.71 93.40 91.73 93.26 9,561,323 +1.32(+1.43%)
Jul 08, 2021 90.81 92.38 90.71 91.94 9,701,679 -0.30(-0.32%)
Jul 07, 2021 93.11 94.00 91.51 92.24 9,199,795 -0.95(-1.02%)
Jul 06, 2021 94.96 94.96 92.65 93.19 11,304,139 -1.86(-1.96%)
Jul 02, 2021 94.72 95.35 94.13 95.05 7,932,805 -0.13(-0.13%)
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.