Skip to main content

Chevron Corp (NY: CVX )

146.18 +2.22 (+1.54%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 88.84 88.99 86.08 86.68 16,933,268 -3.65(-4.04%)
Jan 30, 2020 88.84 90.27 88.23 90.33 10,357,476 +1.04(+1.16%)
Jan 29, 2020 90.17 90.48 89.14 89.29 5,898,843 -0.61(-0.67%)
Jan 28, 2020 89.79 90.30 89.62 89.90 7,134,413 +0.59(+0.66%)
Jan 27, 2020 89.20 89.66 88.98 89.31 9,403,500 -1.18(-1.31%)
Jan 24, 2020 91.25 91.40 90.08 90.49 8,553,467 -1.01(-1.11%)
Jan 23, 2020 90.93 91.82 90.50 91.50 9,898,026 +0.16(+0.18%)
Jan 22, 2020 91.50 91.85 90.98 91.34 6,908,464 -0.33(-0.36%)
Jan 21, 2020 93.12 93.16 91.56 91.67 10,468,797 -1.84(-1.96%)
Jan 17, 2020 94.66 94.89 93.46 93.51 9,747,615 -1.06(-1.12%)
Jan 16, 2020 94.30 94.88 94.21 94.57 8,679,602 +0.61(+0.65%)
Jan 15, 2020 94.09 94.17 93.56 93.95 7,179,913 -0.14(-0.15%)
Jan 14, 2020 94.25 94.56 93.61 94.09 8,886,041 -0.29(-0.31%)
Jan 13, 2020 94.23 94.58 93.91 94.38 8,462,833 +0.18(+0.19%)
Jan 10, 2020 95.08 95.21 94.17 94.20 7,904,911 -0.87(-0.91%)
Jan 09, 2020 95.13 95.40 93.99 95.07 9,079,127 -0.15(-0.16%)
Jan 08, 2020 95.91 96.35 95.18 95.22 9,018,058 -1.09(-1.13%)
Jan 07, 2020 96.29 96.86 95.28 96.31 9,714,872 -1.25(-1.29%)
Jan 06, 2020 98.09 98.43 97.35 97.57 12,302,188 -0.33(-0.34%)
Jan 03, 2020 98.52 99.28 97.68 97.90 7,862,515 -0.34(-0.35%)
Jan 02, 2020 97.74 98.40 97.71 98.24 6,433,594 +0.74(+0.76%)
Dec 31, 2019 96.68 97.59 96.48 97.50 5,210,940 +0.53(+0.55%)
Dec 30, 2019 97.44 98.17 96.93 96.96 5,661,343 -0.36(-0.37%)
Dec 27, 2019 97.80 98.13 97.28 97.33 5,115,270 -0.24(-0.25%)
Dec 26, 2019 97.63 98.23 97.36 97.57 4,509,897 +0.21(+0.22%)
Dec 24, 2019 97.43 97.71 97.16 97.36 2,027,245 +0.01(+0.01%)
Dec 23, 2019 96.53 97.41 96.40 97.35 7,261,807 +0.53(+0.54%)
Dec 20, 2019 96.60 97.03 95.54 96.82 15,044,090 +1.25(+1.31%)
Dec 19, 2019 95.93 96.06 95.35 95.57 7,688,592 -0.34(-0.35%)
Dec 18, 2019 96.02 96.79 95.89 95.91 9,266,254 -0.04(-0.04%)
Dec 17, 2019 96.75 96.99 95.73 95.95 8,350,125 -0.61(-0.64%)
Dec 16, 2019 96.16 96.65 95.96 96.57 6,945,791 +1.13(+1.19%)
Dec 13, 2019 96.31 96.71 95.38 95.43 6,011,529 -0.69(-0.72%)
Dec 12, 2019 94.32 96.19 94.32 96.12 7,987,330 +2.09(+2.22%)
Dec 11, 2019 94.73 95.19 93.95 94.03 8,701,292 -1.34(-1.41%)
Dec 10, 2019 95.49 95.54 94.70 95.38 6,040,374 +0.48(+0.50%)
Dec 09, 2019 94.27 95.38 94.20 94.90 5,853,997 -0.57(-0.60%)
Dec 06, 2019 94.73 96.51 94.64 95.47 8,325,415 +1.36(+1.44%)
Dec 05, 2019 95.16 95.25 94.00 94.11 6,819,925 -0.49(-0.52%)
Dec 04, 2019 94.37 94.90 94.20 94.61 7,053,792 +0.85(+0.91%)
Dec 03, 2019 94.01 94.41 93.60 93.76 9,020,702 -0.74(-0.78%)
Dec 02, 2019 95.45 95.52 94.43 94.49 6,421,533 -0.27(-0.28%)
Nov 29, 2019 94.88 95.32 94.56 94.76 4,043,120 -0.76(-0.80%)
Nov 27, 2019 95.46 95.95 95.16 95.52 5,076,458 +0.23(+0.24%)
Nov 26, 2019 95.74 95.92 94.82 95.30 12,426,121 -0.48(-0.50%)
Nov 25, 2019 95.81 96.45 95.45 95.77 9,134,396 -0.20(-0.21%)
Nov 22, 2019 96.32 96.84 95.95 95.98 5,916,724 -0.11(-0.12%)
Nov 21, 2019 95.15 96.23 94.82 96.09 7,178,470 +1.16(+1.22%)
Nov 20, 2019 94.18 95.53 93.94 94.93 7,296,532 +0.72(+0.76%)
Nov 19, 2019 95.87 96.11 93.91 94.21 10,782,034 -1.70(-1.77%)
Nov 18, 2019 96.94 97.08 95.58 95.91 6,038,419 -1.69(-1.73%)
Nov 15, 2019 98.07 98.21 97.17 97.60 6,909,149 -0.11(-0.11%)
Nov 14, 2019 97.62 98.49 97.26 97.71 6,094,869 -0.26(-0.26%)
Nov 13, 2019 96.50 98.07 96.43 97.96 6,612,419 +1.06(+1.09%)
Nov 12, 2019 97.17 97.78 96.52 96.91 5,621,508 +0.12(+0.12%)
Nov 11, 2019 96.30 97.25 96.14 96.79 4,831,628 -0.10(-0.10%)
Nov 08, 2019 96.91 97.10 96.26 96.88 5,304,725 -0.77(-0.79%)
Nov 07, 2019 97.04 97.74 96.39 97.65 6,791,282 +1.59(+1.66%)
Nov 06, 2019 97.69 97.85 95.98 96.06 7,620,063 -1.63(-1.67%)
Nov 05, 2019 97.12 98.10 96.71 97.69 8,701,548 +0.30(+0.30%)
Nov 04, 2019 93.92 97.63 93.75 97.39 12,916,605 +4.29(+4.61%)
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.