Skip to main content

Chevron Corp (NY: CVX )

158.16 +1.81 (+1.16%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 96.94 97.70 96.87 97.03 7,619,327 +0.00(+0.00%)
Sep 27, 2019 97.77 98.38 96.90 97.03 8,373,923 -1.28(-1.30%)
Sep 26, 2019 100.84 101.03 98.21 98.30 9,960,099 -2.74(-2.71%)
Sep 25, 2019 101.02 101.57 100.55 101.04 4,622,069 -0.19(-0.19%)
Sep 24, 2019 101.99 102.03 100.81 101.23 7,759,762 -0.95(-0.93%)
Sep 23, 2019 101.08 102.26 101.08 102.18 6,067,133 +0.47(+0.47%)
Sep 20, 2019 101.44 102.11 101.17 101.70 12,864,887 +0.54(+0.53%)
Sep 19, 2019 102.07 102.24 100.97 101.17 4,963,123 -0.42(-0.42%)
Sep 18, 2019 101.08 101.61 100.64 101.59 5,949,735 +0.24(+0.23%)
Sep 17, 2019 101.54 101.95 100.27 101.35 8,995,718 -0.19(-0.19%)
Sep 16, 2019 102.15 102.48 100.60 101.54 13,059,202 +2.14(+2.16%)
Sep 13, 2019 100.01 100.07 99.18 99.40 5,971,612 +0.07(+0.07%)
Sep 12, 2019 98.20 99.95 97.81 99.33 7,112,030 +0.11(+0.12%)
Sep 11, 2019 99.98 100.61 98.47 99.22 6,734,328 -0.47(-0.47%)
Sep 10, 2019 98.36 100.86 98.10 99.68 10,669,832 +2.01(+2.06%)
Sep 09, 2019 97.14 97.87 97.01 97.67 6,169,500 +0.92(+0.96%)
Sep 06, 2019 96.13 96.89 96.04 96.75 5,596,591 +0.51(+0.53%)
Sep 05, 2019 96.54 97.41 95.93 96.24 6,594,432 +0.32(+0.33%)
Sep 04, 2019 95.86 96.98 95.86 95.92 5,634,708 +0.80(+0.84%)
Sep 03, 2019 94.71 95.17 93.71 95.12 6,933,913 -1.19(-1.23%)
Aug 30, 2019 96.52 97.34 95.90 96.31 5,966,478 +0.16(+0.17%)
Aug 29, 2019 95.87 96.41 95.37 96.14 5,460,617 +0.56(+0.59%)
Aug 28, 2019 95.23 95.88 94.80 95.58 5,084,378 +0.82(+0.86%)
Aug 27, 2019 95.12 95.74 94.11 94.76 5,180,933 +0.07(+0.08%)
Aug 26, 2019 94.88 95.08 94.24 94.69 4,848,801 +0.46(+0.49%)
Aug 23, 2019 95.29 96.58 93.55 94.23 9,356,460 -2.09(-2.17%)
Aug 22, 2019 97.07 97.14 96.08 96.31 5,334,086 -0.12(-0.13%)
Aug 21, 2019 96.36 96.71 95.99 96.44 5,596,954 +1.43(+1.51%)
Aug 20, 2019 95.82 95.87 94.62 95.00 6,296,259 -0.97(-1.01%)
Aug 19, 2019 95.82 96.39 95.68 95.97 7,876,908 +1.23(+1.30%)
Aug 16, 2019 95.23 95.43 94.37 94.74 7,626,448 +0.04(+0.04%)
Aug 15, 2019 94.94 95.42 93.50 94.70 7,746,176 -0.64(-0.67%)
Aug 14, 2019 97.19 97.65 95.29 95.34 8,860,705 -3.77(-3.80%)
Aug 13, 2019 97.99 99.36 97.41 99.11 7,238,419 +0.67(+0.68%)
Aug 12, 2019 99.61 99.71 97.91 98.43 3,901,330 -0.70(-0.70%)
Aug 09, 2019 99.69 100.32 98.70 99.13 6,238,370 -0.66(-0.66%)
Aug 08, 2019 96.76 99.87 96.70 99.79 10,950,149 +3.34(+3.47%)
Aug 07, 2019 95.19 97.00 94.70 96.44 8,463,794 -0.23(-0.23%)
Aug 06, 2019 96.14 96.79 95.27 96.67 8,382,574 +1.93(+2.03%)
Aug 05, 2019 96.52 97.62 95.11 94.74 10,643,465 -3.02(-3.09%)
Aug 02, 2019 98.61 99.23 95.41 97.76 11,146,597 -0.01(-0.01%)
Aug 01, 2019 98.79 100.21 97.42 97.77 9,790,726 -1.92(-1.93%)
Jul 31, 2019 100.18 100.97 99.18 99.69 8,890,743 -1.00(-0.99%)
Jul 30, 2019 100.49 101.02 99.91 100.69 4,781,214 +0.09(+0.09%)
Jul 29, 2019 99.99 100.93 99.91 100.60 5,405,620 +0.41(+0.41%)
Jul 26, 2019 101.42 101.42 99.84 100.18 8,609,558 -1.55(-1.52%)
Jul 25, 2019 102.84 102.84 101.49 101.73 5,664,383 -0.74(-0.72%)
Jul 24, 2019 101.92 102.79 101.75 102.47 5,923,839 +0.58(+0.57%)
Jul 23, 2019 101.42 102.21 101.04 101.88 5,304,452 +0.41(+0.41%)
Jul 22, 2019 101.52 101.83 100.79 101.47 4,045,521 +0.22(+0.22%)
Jul 19, 2019 100.96 101.55 100.89 101.25 6,027,567 +0.29(+0.29%)
Jul 18, 2019 100.51 101.26 99.89 100.96 7,126,638 +0.44(+0.43%)
Jul 17, 2019 100.94 101.45 100.46 100.52 4,784,318 -0.50(-0.50%)
Jul 16, 2019 101.62 101.85 100.62 101.03 5,801,153 -0.78(-0.76%)
Jul 15, 2019 101.94 102.35 101.44 101.80 4,617,590 -0.21(-0.21%)
Jul 12, 2019 101.53 102.23 101.33 102.01 4,907,980 +0.44(+0.44%)
Jul 11, 2019 101.77 101.77 100.90 101.57 4,381,110 -0.01(-0.01%)
Jul 10, 2019 100.50 101.72 100.50 101.58 5,857,682 +1.69(+1.69%)
Jul 09, 2019 100.33 100.52 99.66 99.88 4,885,113 -0.20(-0.20%)
Jul 08, 2019 100.14 100.48 99.94 100.09 4,328,860 +0.05(+0.05%)
Jul 05, 2019 99.71 100.20 99.31 100.04 4,271,374 +0.15(+0.15%)
Jul 03, 2019 99.54 99.90 99.06 99.88 3,366,170 +0.34(+0.34%)
Jul 02, 2019 100.86 100.99 99.11 99.54 7,098,010 -1.55(-1.53%)
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.