Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 117.13 118.63 118.16 18,226,290 +0.65(+0.55%)
Jan 28, 2022 116.96 118.81 115.22 117.51 27,592,118 -4.28(-3.52%)
Jan 27, 2022 120.96 123.26 120.19 121.79 22,937,578 +2.41(+2.02%)
Jan 26, 2022 119.57 121.20 118.60 119.38 19,187,460 +0.09(+0.08%)
Jan 25, 2022 114.37 119.42 112.70 119.29 22,192,800 +4.87(+4.25%)
Jan 24, 2022 111.97 114.92 110.52 114.42 21,815,628 +0.24(+0.21%)
Jan 21, 2022 114.94 115.52 113.56 114.18 14,511,560 -1.39(-1.20%)
Jan 20, 2022 115.40 117.73 115.05 115.56 12,611,129 -0.41(-0.36%)
Jan 19, 2022 116.91 117.09 115.64 115.98 13,405,632 -0.42(-0.36%)
Jan 18, 2022 116.68 116.96 115.04 116.40 14,344,561 +0.38(+0.33%)
Jan 14, 2022 116.02 0 +1.94(+1.70%)
Jan 13, 2022 114.39 115.25 113.76 114.08 10,559,575 -0.48(-0.42%)
Jan 12, 2022 115.15 115.54 113.78 114.56 13,867,168 -0.58(-0.50%)
Jan 11, 2022 113.23 115.16 112.31 115.13 16,245,001 +2.57(+2.29%)
Jan 10, 2022 112.59 113.08 111.43 112.56 14,029,467 +0.07(+0.06%)
Jan 07, 2022 111.16 112.94 110.61 112.49 15,744,161 +1.59(+1.44%)
Jan 06, 2022 111.22 111.85 109.44 110.89 14,798,858 +0.94(+0.85%)
Jan 05, 2022 109.98 111.42 109.82 109.96 17,200,954 +0.71(+0.65%)
Jan 04, 2022 107.92 109.74 107.66 109.25 18,240,828 +1.95(+1.82%)
Jan 03, 2022 105.64 107.68 105.52 107.30 11,912,837 +1.72(+1.63%)
Dec 31, 2021 105.60 106.24 105.38 105.58 6,343,017 -0.07(-0.07%)
Dec 30, 2021 106.28 106.78 105.57 105.65 6,684,363 -0.47(-0.44%)
Dec 29, 2021 106.23 106.74 105.52 106.12 7,732,799 -0.55(-0.51%)
Dec 28, 2021 106.76 107.37 106.19 106.67 7,242,651 -0.21(-0.19%)
Dec 27, 2021 104.43 106.90 103.83 106.87 8,609,392 +2.14(+2.05%)
Dec 23, 2021 104.82 106.09 104.72 104.73 8,243,666 +0.25(+0.24%)
Dec 22, 2021 103.84 104.97 102.93 104.48 9,273,700 +0.59(+0.57%)
Dec 21, 2021 102.95 104.43 102.82 103.89 12,631,980 +1.64(+1.60%)
Dec 20, 2021 100.64 102.29 99.62 102.25 14,962,573 +0.05(+0.04%)
Dec 17, 2021 104.29 104.78 102.14 102.20 25,483,672 -2.73(-2.61%)
Dec 16, 2021 104.53 106.33 104.29 104.94 12,604,754 +0.97(+0.93%)
Dec 15, 2021 104.65 104.65 102.54 103.97 12,302,383 -0.59(-0.57%)
Dec 14, 2021 104.13 105.19 103.89 104.56 13,604,985 +0.31(+0.29%)
Dec 13, 2021 105.68 106.03 104.01 104.25 9,482,449 -2.21(-2.08%)
Dec 10, 2021 107.00 107.24 105.14 106.47 10,104,415 +0.18(+0.17%)
Dec 09, 2021 106.03 106.70 105.78 106.29 9,259,089 -0.28(-0.26%)
Dec 08, 2021 106.51 107.30 105.86 106.57 9,811,622 +0.48(+0.45%)
Dec 07, 2021 105.48 106.76 105.47 106.09 12,688,511 +1.55(+1.48%)
Dec 06, 2021 104.33 105.67 103.51 104.54 10,928,394 +1.61(+1.56%)
Dec 03, 2021 105.03 105.26 102.19 102.93 11,612,538 -0.66(-0.63%)
Dec 02, 2021 101.89 104.09 100.70 103.59 12,667,281 +2.73(+2.71%)
Dec 01, 2021 103.42 104.41 100.84 100.85 13,675,177 -0.69(-0.68%)
Nov 30, 2021 102.07 103.96 101.16 101.55 27,171,394 -1.78(-1.72%)
Nov 29, 2021 104.67 105.42 103.20 103.33 13,338,977 +0.31(+0.30%)
Nov 26, 2021 101.98 103.31 101.33 103.02 13,184,492 -2.41(-2.29%)
Nov 24, 2021 105.09 106.16 104.97 105.43 9,448,815 +0.80(+0.77%)
Nov 23, 2021 103.63 105.12 103.52 104.63 11,522,783 +2.15(+2.10%)
Nov 22, 2021 100.78 103.63 100.63 102.48 11,056,335 +1.80(+1.79%)
Nov 19, 2021 101.22 101.80 99.95 100.68 15,047,659 -2.28(-2.22%)
Nov 18, 2021 103.33 103.35 102.78 102.97 9,309,311 -0.87(-0.84%)
Nov 17, 2021 103.35 104.84 103.16 103.84 12,343,036 -0.47(-0.45%)
Nov 16, 2021 104.16 105.02 103.94 104.31 11,744,018 +0.41(+0.39%)
Nov 15, 2021 102.24 104.02 101.63 103.90 12,394,213 +2.30(+2.27%)
Nov 12, 2021 101.21 101.66 101.03 101.60 9,762,609 +0.06(+0.06%)
Nov 11, 2021 101.04 101.99 101.01 101.53 8,225,624 +0.01(+0.01%)
Nov 10, 2021 102.96 101.53 11,577,608 -1.64(-1.59%)
Nov 09, 2021 102.52 103.28 101.80 103.17 12,299,491 +0.76(+0.74%)
Nov 08, 2021 102.36 103.16 102.00 102.41 8,652,354 +0.36(+0.36%)
Nov 05, 2021 101.63 102.33 101.33 102.05 9,123,796 +1.09(+1.08%)
Nov 04, 2021 101.59 101.62 100.42 100.96 10,874,132 +0.45(+0.44%)
Nov 03, 2021 99.85 100.74 99.59 100.51 11,710,591 -0.73(-0.72%)
Nov 02, 2021 101.55 101.56 100.69 101.24 10,342,193 -0.62(-0.61%)
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.