Skip to main content

Chevron Corp (NY: CVX )

145.80 +1.84 (+1.28%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 117.10 118.60 118.13 18,230,618 +0.65(+0.55%)
Jan 28, 2022 116.93 118.78 115.19 117.48 27,598,670 -4.28(-3.52%)
Jan 27, 2022 120.93 123.23 120.16 121.76 22,943,024 +2.41(+2.02%)
Jan 26, 2022 119.54 121.17 118.58 119.35 19,192,016 +0.09(+0.08%)
Jan 25, 2022 114.34 119.39 112.68 119.26 22,198,068 +4.87(+4.25%)
Jan 24, 2022 111.94 114.89 110.49 114.39 21,820,808 +0.24(+0.21%)
Jan 21, 2022 114.92 115.49 113.54 114.15 14,515,006 -1.39(-1.20%)
Jan 20, 2022 115.37 117.70 115.02 115.54 12,614,123 -0.41(-0.36%)
Jan 19, 2022 116.89 117.06 115.61 115.95 13,408,815 -0.42(-0.36%)
Jan 18, 2022 116.65 116.93 115.01 116.37 14,347,967 +0.38(+0.33%)
Jan 14, 2022 116.00 0 +1.94(+1.70%)
Jan 13, 2022 114.36 115.22 113.74 114.05 10,562,082 -0.48(-0.42%)
Jan 12, 2022 115.12 115.52 113.75 114.53 13,870,460 -0.58(-0.50%)
Jan 11, 2022 113.21 115.13 112.28 115.10 16,248,858 +2.57(+2.29%)
Jan 10, 2022 112.57 113.05 111.41 112.53 14,032,798 +0.07(+0.06%)
Jan 07, 2022 111.13 112.92 110.59 112.46 15,747,899 +1.59(+1.44%)
Jan 06, 2022 111.19 111.82 109.41 110.87 14,802,371 +0.94(+0.85%)
Jan 05, 2022 109.95 111.39 109.80 109.93 17,205,038 +0.71(+0.65%)
Jan 04, 2022 107.89 109.72 107.63 109.22 18,245,158 +1.95(+1.82%)
Jan 03, 2022 105.61 107.66 105.50 107.27 11,915,665 +1.72(+1.63%)
Dec 31, 2021 105.58 106.22 105.35 105.55 6,344,523 -0.07(-0.07%)
Dec 30, 2021 106.25 106.76 105.54 105.62 6,685,950 -0.47(-0.44%)
Dec 29, 2021 106.21 106.72 105.50 106.09 7,734,635 -0.55(-0.51%)
Dec 28, 2021 106.73 107.34 106.17 106.64 7,244,370 -0.21(-0.19%)
Dec 27, 2021 104.40 106.87 103.81 106.85 8,611,436 +2.14(+2.04%)
Dec 23, 2021 104.80 106.06 104.70 104.71 8,245,624 +0.25(+0.24%)
Dec 22, 2021 103.82 104.95 102.91 104.45 9,275,902 +0.59(+0.57%)
Dec 21, 2021 102.93 104.40 102.80 103.86 12,634,980 +1.64(+1.60%)
Dec 20, 2021 100.61 102.27 99.60 102.22 14,966,126 +0.05(+0.04%)
Dec 17, 2021 104.27 104.75 102.12 102.18 25,489,724 -2.73(-2.61%)
Dec 16, 2021 104.51 106.31 104.27 104.91 12,607,747 +0.97(+0.93%)
Dec 15, 2021 104.63 104.63 102.51 103.94 12,305,304 -0.59(-0.57%)
Dec 14, 2021 104.10 105.16 103.86 104.54 13,608,215 +0.31(+0.29%)
Dec 13, 2021 105.65 106.00 103.99 104.23 9,484,700 -2.21(-2.08%)
Dec 10, 2021 106.97 107.22 105.12 106.44 10,106,814 +0.18(+0.17%)
Dec 09, 2021 106.00 106.68 105.76 106.26 9,261,287 -0.28(-0.26%)
Dec 08, 2021 106.49 107.27 105.83 106.54 9,813,952 +0.48(+0.45%)
Dec 07, 2021 105.45 106.73 105.45 106.06 12,691,523 +1.55(+1.48%)
Dec 06, 2021 104.30 105.64 103.48 104.52 10,930,989 +1.61(+1.56%)
Dec 03, 2021 105.00 105.24 102.17 102.91 11,615,295 -0.66(-0.63%)
Dec 02, 2021 101.86 104.07 100.68 103.56 12,670,289 +2.73(+2.71%)
Dec 01, 2021 103.39 104.39 100.82 100.83 13,678,424 -0.69(-0.68%)
Nov 30, 2021 102.04 103.93 101.14 101.52 27,177,846 -1.78(-1.72%)
Nov 29, 2021 104.64 105.39 103.18 103.30 13,342,144 +0.30(+0.30%)
Nov 26, 2021 101.95 103.28 101.31 103.00 13,187,622 -2.41(-2.29%)
Nov 24, 2021 105.07 106.14 104.95 105.41 9,451,059 +0.80(+0.76%)
Nov 23, 2021 103.61 105.09 103.49 104.61 11,525,519 +2.15(+2.10%)
Nov 22, 2021 100.76 103.61 100.61 102.46 11,058,960 +1.80(+1.79%)
Nov 19, 2021 101.20 101.77 99.93 100.66 15,051,232 -2.28(-2.22%)
Nov 18, 2021 103.30 103.32 102.75 102.94 9,311,521 -0.87(-0.84%)
Nov 17, 2021 103.32 104.81 103.13 103.82 12,345,966 -0.47(-0.45%)
Nov 16, 2021 104.13 105.00 103.91 104.28 11,746,808 +0.41(+0.39%)
Nov 15, 2021 102.21 103.99 101.61 103.88 12,397,158 +2.30(+2.27%)
Nov 12, 2021 101.19 101.64 101.00 101.57 9,764,928 +0.06(+0.06%)
Nov 11, 2021 101.01 101.96 100.98 101.51 8,227,578 +0.01(+0.01%)
Nov 10, 2021 102.93 101.50 11,580,358 -1.64(-1.59%)
Nov 09, 2021 102.50 103.25 101.78 103.15 12,302,413 +0.76(+0.74%)
Nov 08, 2021 102.34 103.14 101.98 102.39 8,654,410 +0.36(+0.36%)
Nov 05, 2021 101.61 102.30 101.31 102.03 9,125,963 +1.09(+1.08%)
Nov 04, 2021 101.56 101.60 100.40 100.93 10,876,715 +0.45(+0.44%)
Nov 03, 2021 99.83 100.72 99.56 100.49 11,713,373 -0.73(-0.72%)
Nov 02, 2021 101.53 101.54 100.67 101.22 10,344,650 -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.