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 (%)
Apr 30, 2019 95.07 95.72 93.93 94.26 27,299,080 +1.84(+1.99%)
Apr 29, 2019 91.86 92.72 91.62 92.42 11,978,504 +0.49(+0.53%)
Apr 26, 2019 92.95 93.03 90.79 91.93 14,809,622 -0.63(-0.68%)
Apr 25, 2019 92.68 93.19 92.17 92.56 13,546,973 -0.30(-0.32%)
Apr 24, 2019 95.27 95.33 92.71 92.86 28,168,318 -2.94(-3.07%)
Apr 23, 2019 95.57 96.00 95.27 95.79 11,563,657 +0.09(+0.10%)
Apr 22, 2019 94.82 95.79 94.56 95.70 10,120,781 +1.60(+1.70%)
Apr 18, 2019 94.62 94.85 93.50 94.10 12,159,925 -0.32(-0.34%)
Apr 17, 2019 95.94 96.20 94.25 94.42 15,155,088 -0.71(-0.74%)
Apr 16, 2019 94.55 95.24 94.26 95.13 15,212,418 +0.81(+0.86%)
Apr 15, 2019 94.22 95.01 93.68 94.32 17,025,938 +0.30(+0.32%)
Apr 12, 2019 95.45 95.78 93.42 94.02 54,381,984 -4.89(-4.94%)
Apr 11, 2019 98.40 99.12 97.94 98.91 4,136,906 +0.39(+0.40%)
Apr 10, 2019 99.03 99.37 98.24 98.52 5,056,873 -0.04(-0.04%)
Apr 09, 2019 99.15 99.15 98.23 98.56 5,277,731 -0.89(-0.90%)
Apr 08, 2019 99.52 99.97 99.10 99.45 6,984,214 +0.20(+0.21%)
Apr 05, 2019 98.33 99.42 98.29 99.25 7,071,083 +1.27(+1.30%)
Apr 04, 2019 97.36 98.00 97.00 97.98 4,732,837 +0.71(+0.73%)
Apr 03, 2019 98.31 98.41 96.99 97.26 4,579,709 -0.82(-0.83%)
Apr 02, 2019 98.29 98.48 97.44 98.08 5,556,906 -0.01(-0.01%)
Apr 01, 2019 97.25 98.35 96.92 98.09 7,013,235 +1.38(+1.43%)
Mar 29, 2019 97.57 97.72 96.16 96.70 6,774,677 +0.13(+0.13%)
Mar 28, 2019 96.25 96.69 96.06 96.58 5,168,612 +0.18(+0.19%)
Mar 27, 2019 97.33 97.73 95.79 96.40 4,748,380 -1.05(-1.08%)
Mar 26, 2019 97.17 98.06 96.86 97.45 5,196,806 +0.97(+1.01%)
Mar 25, 2019 96.51 96.84 96.02 96.48 4,888,058 -0.16(-0.16%)
Mar 22, 2019 98.02 98.06 96.33 96.63 7,370,929 -2.17(-2.20%)
Mar 21, 2019 98.03 98.89 97.75 98.81 6,433,166 +0.92(+0.94%)
Mar 20, 2019 98.17 99.19 97.88 97.89 8,545,279 -0.46(-0.47%)
Mar 19, 2019 99.36 99.64 97.93 98.35 6,492,147 -0.47(-0.48%)
Mar 18, 2019 98.30 99.02 98.27 98.82 7,116,425 +0.45(+0.45%)
Mar 15, 2019 97.81 98.46 97.62 98.38 13,310,522 +0.56(+0.57%)
Mar 14, 2019 97.95 98.50 97.73 97.82 6,555,346 -0.05(-0.06%)
Mar 13, 2019 97.82 98.08 97.27 97.87 5,996,101 +0.60(+0.62%)
Mar 12, 2019 97.22 98.10 96.86 97.27 7,876,618 +0.22(+0.23%)
Mar 11, 2019 96.46 97.51 96.37 97.05 7,755,584 +1.57(+1.64%)
Mar 08, 2019 94.29 95.72 93.58 95.48 8,934,355 -0.25(-0.26%)
Mar 07, 2019 96.89 96.96 95.54 95.73 9,169,921 -1.25(-1.29%)
Mar 06, 2019 96.70 97.90 96.01 96.98 9,680,580 +0.19(+0.19%)
Mar 05, 2019 95.68 96.84 95.46 96.79 9,352,385 +0.92(+0.96%)
Mar 04, 2019 96.30 96.44 94.64 95.87 9,549,217 +0.07(+0.07%)
Mar 01, 2019 94.51 95.81 94.34 95.80 9,863,443 +1.92(+2.05%)
Feb 28, 2019 94.21 94.33 93.02 93.88 8,160,390 -0.39(-0.42%)
Feb 27, 2019 94.44 95.22 94.12 94.27 6,738,015 +0.11(+0.12%)
Feb 26, 2019 94.06 94.97 93.96 94.16 6,936,505 +0.25(+0.27%)
Feb 25, 2019 93.75 94.54 93.71 93.91 6,619,135 +0.18(+0.19%)
Feb 22, 2019 94.43 94.57 93.31 93.73 5,754,386 +0.20(+0.21%)
Feb 21, 2019 94.26 94.46 92.94 93.53 6,546,444 -0.89(-0.95%)
Feb 20, 2019 93.67 94.77 93.42 94.43 7,566,945 +0.76(+0.81%)
Feb 19, 2019 93.34 94.10 93.00 93.67 5,448,970 -0.03(-0.03%)
Feb 15, 2019 93.91 94.10 93.10 93.70 7,909,734 +0.93(+1.01%)
Feb 14, 2019 92.93 93.84 92.37 92.76 6,886,610 -0.17(-0.19%)
Feb 13, 2019 92.62 93.57 92.26 92.94 7,635,694 +0.66(+0.72%)
Feb 12, 2019 91.97 92.39 91.41 92.28 6,947,221 +1.38(+1.51%)
Feb 11, 2019 90.88 91.22 90.47 90.90 6,252,077 -0.49(-0.54%)
Feb 08, 2019 91.51 91.63 90.10 91.39 7,296,039 -0.51(-0.55%)
Feb 07, 2019 91.72 92.11 90.56 91.90 9,368,688 -0.51(-0.55%)
Feb 06, 2019 92.49 92.95 92.25 92.40 6,420,558 -0.47(-0.50%)
Feb 05, 2019 92.98 93.16 92.25 92.87 7,610,257 -0.20(-0.22%)
Feb 04, 2019 91.33 93.08 90.40 93.07 10,247,883 +1.06(+1.16%)
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.