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 (%)
Mar 31, 2021 91.51 92.09 90.68 90.85 10,328,252 -0.99(-1.08%)
Mar 30, 2021 91.95 92.62 91.54 91.84 7,247,843 -0.86(-0.93%)
Mar 29, 2021 92.24 93.22 91.64 92.69 8,697,032 -0.49(-0.52%)
Mar 26, 2021 92.37 93.23 91.34 93.18 11,327,129 +2.09(+2.29%)
Mar 25, 2021 89.08 91.26 88.49 91.09 12,846,359 +0.32(+0.35%)
Mar 24, 2021 89.29 91.69 89.22 90.77 12,718,559 +2.37(+2.68%)
Mar 23, 2021 87.95 90.42 87.29 88.40 17,048,644 -0.49(-0.56%)
Mar 22, 2021 89.35 90.60 88.70 88.90 14,427,460 -0.73(-0.81%)
Mar 19, 2021 90.11 90.93 89.07 89.63 21,328,582 -0.64(-0.71%)
Mar 18, 2021 92.77 93.22 89.91 90.27 15,278,045 -3.39(-3.62%)
Mar 17, 2021 92.95 94.12 92.42 93.66 10,574,220 +0.34(+0.36%)
Mar 16, 2021 94.09 94.39 92.83 93.32 13,491,519 -2.26(-2.37%)
Mar 15, 2021 96.69 97.01 94.40 95.58 12,098,612 -1.14(-1.17%)
Mar 12, 2021 96.79 97.71 95.99 96.72 12,607,589 +0.32(+0.33%)
Mar 11, 2021 96.80 97.58 96.14 96.40 12,664,999 -0.16(-0.16%)
Mar 10, 2021 95.22 97.11 95.10 96.55 20,051,158 +1.62(+1.71%)
Mar 09, 2021 94.56 95.96 93.53 94.93 21,923,620 -0.22(-0.23%)
Mar 08, 2021 95.24 95.74 93.68 95.15 20,793,606 +0.65(+0.69%)
Mar 05, 2021 92.61 94.61 92.03 94.50 27,265,690 +3.90(+4.31%)
Mar 04, 2021 90.48 93.27 89.41 90.60 26,447,174 +0.79(+0.88%)
Mar 03, 2021 89.77 91.68 89.64 89.81 17,246,680 +1.00(+1.12%)
Mar 02, 2021 88.36 89.56 88.18 88.81 12,272,362 +0.34(+0.38%)
Mar 01, 2021 88.83 89.99 87.91 88.47 12,042,027 +1.78(+2.05%)
Feb 26, 2021 86.79 87.61 84.62 86.70 16,672,280 -2.04(-2.30%)
Feb 25, 2021 90.94 91.00 88.07 88.73 15,229,051 -0.83(-0.93%)
Feb 24, 2021 86.85 90.20 86.53 89.56 18,580,258 +3.19(+3.69%)
Feb 23, 2021 86.67 86.83 83.92 86.37 17,150,828 +1.08(+1.26%)
Feb 22, 2021 84.09 86.38 83.63 85.30 15,190,075 +2.25(+2.70%)
Feb 19, 2021 82.47 83.56 82.06 83.05 10,281,745 +0.69(+0.84%)
Feb 18, 2021 82.83 83.04 81.75 82.36 10,416,675 -0.80(-0.96%)
Feb 17, 2021 82.72 83.85 81.67 83.16 16,549,527 +2.42(+3.00%)
Feb 16, 2021 80.67 81.37 80.29 80.74 16,111,706 +1.62(+2.05%)
Feb 12, 2021 78.25 79.27 78.09 79.12 9,192,275 +0.45(+0.58%)
Feb 11, 2021 78.96 79.02 77.01 78.67 10,026,542 -0.43(-0.54%)
Feb 10, 2021 78.12 79.15 77.45 79.09 10,255,742 +1.33(+1.72%)
Feb 09, 2021 77.88 78.02 76.78 77.76 8,891,688 -0.44(-0.57%)
Feb 08, 2021 77.19 78.68 76.95 78.20 11,561,567 +1.90(+2.49%)
Feb 05, 2021 76.89 77.34 75.78 76.31 9,378,268 +0.22(+0.29%)
Feb 04, 2021 76.51 76.64 75.18 76.08 9,245,045 +0.03(+0.04%)
Feb 03, 2021 74.42 76.42 74.28 76.05 10,823,502 +1.62(+2.18%)
Feb 02, 2021 75.24 75.54 73.97 74.42 10,798,393 +0.56(+0.75%)
Feb 01, 2021 73.31 74.63 72.30 73.87 9,442,513 +1.03(+1.42%)
Jan 29, 2021 73.90 74.66 72.60 72.83 17,195,364 -3.27(-4.29%)
Jan 28, 2021 75.80 77.07 75.44 76.10 9,532,525 +0.70(+0.93%)
Jan 27, 2021 74.83 77.24 74.16 75.40 11,893,616 -0.99(-1.30%)
Jan 26, 2021 78.82 79.43 76.31 76.39 9,149,845 -1.32(-1.69%)
Jan 25, 2021 77.46 77.82 76.37 77.71 8,987,953 -0.71(-0.90%)
Jan 22, 2021 77.28 78.67 76.79 78.42 9,136,594 -0.24(-0.30%)
Jan 21, 2021 80.24 80.92 77.98 78.66 12,156,669 -2.88(-3.53%)
Jan 20, 2021 81.21 81.69 80.61 81.54 10,215,549 +0.74(+0.92%)
Jan 19, 2021 79.93 81.24 79.75 80.79 11,183,653 +2.07(+2.63%)
Jan 15, 2021 80.55 80.62 78.40 78.72 11,983,694 -2.91(-3.56%)
Jan 14, 2021 80.31 82.34 80.18 81.63 16,313,267 +1.91(+2.40%)
Jan 13, 2021 79.67 79.95 78.60 79.72 11,370,754 -0.08(-0.10%)
Jan 12, 2021 79.21 80.29 78.40 79.79 12,774,762 +1.49(+1.90%)
Jan 11, 2021 76.19 78.73 75.72 78.31 12,440,471 +0.44(+0.57%)
Jan 08, 2021 78.72 79.02 77.32 77.86 13,045,376 +0.74(+0.95%)
Jan 07, 2021 77.27 77.64 76.35 77.13 10,852,489 +0.36(+0.47%)
Jan 06, 2021 76.08 77.61 75.07 76.77 16,270,242 +2.39(+3.22%)
Jan 05, 2021 73.08 76.27 72.94 74.37 15,673,714 +1.96(+2.70%)
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.