Skip to main content

Chevron Corp (NY: CVX )

157.97 +1.62 (+1.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 99.96 100.82 99.72 100.79 8,702,086 +1.08(+1.08%)
Jun 27, 2019 100.37 100.60 99.54 99.71 4,385,105 -0.66(-0.66%)
Jun 26, 2019 100.90 101.15 100.34 100.38 6,240,862 +0.23(+0.23%)
Jun 25, 2019 101.11 101.33 100.02 100.14 5,819,179 -1.03(-1.02%)
Jun 24, 2019 100.87 101.55 100.78 101.17 6,843,460 -0.02(-0.02%)
Jun 21, 2019 101.08 102.22 100.62 101.19 17,640,730 +0.53(+0.52%)
Jun 20, 2019 100.69 101.00 100.11 100.66 9,595,104 +1.13(+1.13%)
Jun 19, 2019 99.23 100.01 98.99 99.54 4,749,889 -0.03(-0.03%)
Jun 18, 2019 98.77 100.33 98.70 99.57 6,030,290 +1.25(+1.27%)
Jun 17, 2019 97.78 98.68 97.50 98.32 5,209,216 +0.47(+0.48%)
Jun 14, 2019 98.00 98.13 97.49 97.85 4,156,649 -0.08(-0.08%)
Jun 13, 2019 98.20 98.73 97.57 97.93 4,929,787 +0.58(+0.60%)
Jun 12, 2019 97.48 97.66 96.84 97.35 4,938,717 -0.79(-0.81%)
Jun 11, 2019 99.92 100.03 98.13 98.14 6,944,983 -0.91(-0.92%)
Jun 10, 2019 98.98 99.43 98.58 99.05 7,048,652 +0.66(+0.67%)
Jun 07, 2019 97.79 98.91 97.62 98.39 6,596,785 +0.65(+0.66%)
Jun 06, 2019 95.74 98.13 95.66 97.75 9,097,781 +2.45(+2.58%)
Jun 05, 2019 95.47 95.60 94.17 95.29 6,304,007 +0.28(+0.30%)
Jun 04, 2019 94.44 95.32 94.19 95.01 6,463,480 +1.06(+1.13%)
Jun 03, 2019 92.90 94.04 92.72 93.95 7,532,391 +1.73(+1.88%)
May 31, 2019 92.51 93.31 92.11 92.21 8,518,743 -1.24(-1.33%)
May 30, 2019 94.39 94.55 93.02 93.45 7,169,326 -1.13(-1.19%)
May 29, 2019 94.80 95.06 93.81 94.58 9,199,635 -1.25(-1.30%)
May 28, 2019 96.29 96.64 95.71 95.83 10,056,279 -0.32(-0.34%)
May 24, 2019 95.82 96.33 95.07 96.15 5,959,095 +0.68(+0.71%)
May 23, 2019 96.23 96.28 94.65 95.47 13,581,429 -2.19(-2.24%)
May 22, 2019 97.92 98.36 97.47 97.66 7,115,649 -0.62(-0.63%)
May 21, 2019 98.03 98.77 97.92 98.28 5,999,843 +0.41(+0.41%)
May 20, 2019 97.77 98.17 97.63 97.88 5,641,859 +0.26(+0.27%)
May 17, 2019 97.24 98.09 97.10 97.62 8,483,309 -0.23(-0.23%)
May 16, 2019 98.00 98.45 97.62 97.84 10,547,932 -0.12(-0.12%)
May 15, 2019 97.21 98.24 96.95 97.96 8,658,449 +0.40(+0.41%)
May 14, 2019 96.79 98.05 96.66 97.56 8,546,122 +0.96(+1.00%)
May 13, 2019 97.78 98.06 96.26 96.60 9,601,850 -1.24(-1.27%)
May 10, 2019 97.19 98.07 96.11 97.84 10,956,483 +0.64(+0.66%)
May 09, 2019 97.15 98.11 96.14 97.20 20,566,468 +2.96(+3.14%)
May 08, 2019 94.94 95.03 94.16 94.24 7,766,314 -0.62(-0.65%)
May 07, 2019 94.08 94.86 93.44 94.86 11,426,586 -0.10(-0.11%)
May 06, 2019 94.24 96.12 94.22 94.96 13,756,444 +0.91(+0.96%)
May 03, 2019 94.39 95.08 93.93 94.06 9,182,809 +0.71(+0.76%)
May 02, 2019 94.07 95.02 93.26 93.34 11,838,284 -1.15(-1.21%)
May 01, 2019 96.09 96.36 94.45 94.49 12,588,137 -1.80(-1.87%)
Apr 30, 2019 97.13 97.79 95.97 96.30 26,720,696 +1.88(+1.99%)
Apr 29, 2019 93.85 94.73 93.60 94.42 11,724,716 +0.50(+0.53%)
Apr 26, 2019 94.96 95.04 92.76 93.92 14,495,852 -0.64(-0.68%)
Apr 25, 2019 94.68 95.20 94.16 94.56 13,259,954 -0.30(-0.32%)
Apr 24, 2019 97.33 97.39 94.72 94.87 27,571,518 -3.00(-3.07%)
Apr 23, 2019 97.64 98.08 97.33 97.87 11,318,659 +0.10(+0.10%)
Apr 22, 2019 96.87 97.86 96.61 97.77 9,906,352 +1.64(+1.70%)
Apr 18, 2019 96.66 96.91 95.53 96.14 11,902,293 -0.33(-0.34%)
Apr 17, 2019 98.01 98.28 96.29 96.46 14,833,998 -0.72(-0.74%)
Apr 16, 2019 96.59 97.31 96.30 97.19 14,890,113 +0.83(+0.86%)
Apr 15, 2019 96.26 97.07 95.71 96.36 16,665,210 +0.30(+0.32%)
Apr 12, 2019 97.51 97.85 95.45 96.06 53,229,796 -5.00(-4.94%)
Apr 11, 2019 100.53 101.27 100.06 101.05 4,049,258 +0.40(+0.40%)
Apr 10, 2019 101.17 101.52 100.36 100.65 4,949,734 -0.04(-0.04%)
Apr 09, 2019 101.29 101.29 100.35 100.69 5,165,912 -0.91(-0.90%)
Apr 08, 2019 101.68 102.14 101.25 101.61 6,836,240 +0.21(+0.21%)
Apr 05, 2019 100.46 101.57 100.42 101.40 6,921,268 +1.30(+1.30%)
Apr 04, 2019 99.46 100.12 99.09 100.10 4,632,563 +0.73(+0.73%)
Apr 03, 2019 100.43 100.54 99.09 99.37 4,482,679 -0.83(-0.83%)
Apr 02, 2019 100.42 100.61 99.54 100.20 5,439,172 -0.01(-0.01%)
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.