Skip to main content

Chevron Corp (NY: CVX )

145.99 +2.03 (+1.41%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 102.13 102.54 100.64 101.83 17,196,198 +1.22(+1.21%)
Oct 28, 2021 99.24 100.74 99.24 100.61 8,471,081 +0.93(+0.94%)
Oct 27, 2021 100.70 101.02 99.30 99.67 10,225,666 -1.81(-1.78%)
Oct 26, 2021 101.37 101.48 8,393,555 +0.22(+0.22%)
Oct 25, 2021 100.97 101.70 100.77 101.26 10,789,741 +0.93(+0.93%)
Oct 22, 2021 99.81 100.39 99.12 100.32 9,752,456 +0.94(+0.95%)
Oct 21, 2021 100.24 100.33 98.61 99.38 10,537,437 -1.26(-1.25%)
Oct 20, 2021 98.80 100.65 98.53 100.64 12,152,461 +1.30(+1.31%)
Oct 19, 2021 97.98 99.35 97.65 99.35 11,645,300 +1.90(+1.95%)
Oct 18, 2021 98.03 98.20 96.90 97.44 12,003,652 -0.04(-0.05%)
Oct 15, 2021 97.63 97.86 97.33 97.49 11,207,715 +0.71(+0.74%)
Oct 14, 2021 96.84 97.09 96.15 96.78 8,601,518 +0.91(+0.95%)
Oct 13, 2021 94.96 96.36 94.70 95.87 10,367,504 +0.57(+0.60%)
Oct 12, 2021 95.16 95.68 94.43 95.30 10,213,290 +0.02(+0.02%)
Oct 11, 2021 97.44 97.50 95.10 95.28 11,010,874 -0.82(-0.85%)
Oct 08, 2021 95.00 96.44 94.81 96.10 11,903,269 +2.11(+2.24%)
Oct 07, 2021 93.93 94.54 93.58 93.99 9,928,423 +0.67(+0.71%)
Oct 06, 2021 92.66 93.69 92.12 93.32 11,951,477 -0.83(-0.88%)
Oct 05, 2021 94.31 95.85 93.76 94.15 14,631,191 +1.01(+1.09%)
Oct 04, 2021 93.39 94.15 92.60 93.14 14,956,057 +0.35(+0.37%)
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.