Chevron Corp (NY: CVX )

116.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 98.14 98.41 96.64 96.77 15,673,093 -1.62(-1.65%)
Aug 30, 2021 99.09 99.31 97.97 98.39 8,126,938 -0.25(-0.25%)
Aug 27, 2021 98.14 99.46 98.05 98.64 10,281,193 +1.42(+1.46%)
Aug 26, 2021 98.11 98.73 97.20 97.22 8,121,889 -1.29(-1.31%)
Aug 25, 2021 97.22 98.72 96.72 98.51 9,341,803 +0.67(+0.68%)
Aug 24, 2021 97.50 98.61 97.39 97.84 8,923,068 +1.11(+1.15%)
Aug 23, 2021 96.09 97.00 96.06 96.73 10,265,626 +2.43(+2.58%)
Aug 20, 2021 93.52 94.88 93.21 94.30 9,707,652 +0.01(+0.01%)
Aug 19, 2021 94.81 95.31 92.86 94.29 17,436,647 -2.41(-2.49%)
Aug 18, 2021 98.69 99.42 96.55 96.70 12,892,960 -4.03(-4.00%)
Aug 17, 2021 100.20 101.68 99.63 100.73 11,629,918 -0.19(-0.19%)
Aug 16, 2021 100.83 101.20 99.91 100.92 9,477,591 -1.04(-1.02%)
Aug 13, 2021 102.23 102.54 101.64 101.96 6,574,626 -0.68(-0.66%)
Aug 12, 2021 102.86 103.25 101.78 102.64 7,377,906 -0.21(-0.20%)
Aug 11, 2021 102.04 102.97 101.60 102.85 7,079,285 +0.77(+0.75%)
Aug 10, 2021 100.74 102.32 100.58 102.08 9,761,948 +1.83(+1.83%)
Aug 09, 2021 100.91 101.38 99.93 100.25 9,241,104 -1.70(-1.67%)
Aug 06, 2021 102.02 102.58 101.60 101.95 6,475,598 +0.72(+0.71%)
Aug 05, 2021 100.94 102.43 100.67 101.23 7,984,650 +0.93(+0.93%)
Aug 04, 2021 100.44 101.90 100.10 100.30 10,388,245 -2.30(-2.24%)
Aug 03, 2021 101.59 102.91 100.67 102.60 8,436,439 +0.97(+0.95%)
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.