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 (%)
Jul 31, 2019 98.10 98.88 97.12 97.62 9,078,874 -0.98(-0.99%)
Jul 30, 2019 98.41 98.92 97.84 98.60 4,882,387 +0.09(+0.09%)
Jul 29, 2019 97.92 98.84 97.84 98.51 5,520,004 +0.40(+0.41%)
Jul 26, 2019 99.31 99.32 97.77 98.11 8,791,739 -1.51(-1.52%)
Jul 25, 2019 100.71 100.71 99.38 99.62 5,784,243 -0.72(-0.72%)
Jul 24, 2019 99.81 100.66 99.65 100.34 6,049,190 +0.57(+0.57%)
Jul 23, 2019 99.31 100.09 98.95 99.77 5,416,696 +0.40(+0.41%)
Jul 22, 2019 99.42 99.72 98.70 99.37 4,131,126 +0.21(+0.22%)
Jul 19, 2019 98.87 99.45 98.80 99.15 6,155,112 +0.29(+0.29%)
Jul 18, 2019 98.43 99.16 97.82 98.87 7,277,440 +0.43(+0.43%)
Jul 17, 2019 98.85 99.34 98.38 98.44 4,885,556 -0.49(-0.50%)
Jul 16, 2019 99.52 99.74 98.54 98.93 5,923,907 -0.76(-0.76%)
Jul 15, 2019 99.83 100.23 99.34 99.69 4,715,300 -0.21(-0.21%)
Jul 12, 2019 99.42 100.11 99.23 99.90 5,011,834 +0.44(+0.44%)
Jul 11, 2019 99.66 99.66 98.81 99.46 4,473,815 -0.01(-0.01%)
Jul 10, 2019 98.42 99.61 98.42 99.47 5,981,632 +1.66(+1.69%)
Jul 09, 2019 98.25 98.44 97.59 97.81 4,988,483 -0.20(-0.20%)
Jul 08, 2019 98.06 98.40 97.87 98.01 4,420,460 +0.05(+0.05%)
Jul 05, 2019 97.65 98.12 97.25 97.97 4,361,758 +0.15(+0.15%)
Jul 03, 2019 97.48 97.83 97.01 97.81 3,437,400 +0.33(+0.34%)
Jul 02, 2019 98.77 98.90 97.05 97.48 7,248,206 -1.51(-1.53%)
Jul 01, 2019 99.41 99.79 98.62 99.00 6,973,672 +0.32(+0.32%)
Jun 28, 2019 97.86 98.71 97.63 98.68 8,888,336 +1.05(+1.08%)
Jun 27, 2019 98.27 98.49 97.45 97.62 4,478,959 -0.65(-0.66%)
Jun 26, 2019 98.78 99.03 98.23 98.27 6,374,435 +0.23(+0.23%)
Jun 25, 2019 99.00 99.21 97.92 98.04 5,943,726 -1.01(-1.02%)
Jun 24, 2019 98.76 99.42 98.66 99.05 6,989,930 -0.02(-0.02%)
Jun 21, 2019 98.96 100.07 98.51 99.07 18,018,292 +0.52(+0.52%)
Jun 20, 2019 98.58 98.89 98.01 98.55 9,800,467 +1.10(+1.13%)
Jun 19, 2019 97.15 97.92 96.92 97.45 4,851,550 -0.03(-0.03%)
Jun 18, 2019 96.70 98.23 96.63 97.48 6,159,356 +1.22(+1.27%)
Jun 17, 2019 95.73 96.62 95.46 96.26 5,320,709 +0.46(+0.48%)
Jun 14, 2019 95.95 96.08 95.45 95.80 4,245,614 -0.08(-0.08%)
Jun 13, 2019 96.14 96.66 95.52 95.88 5,035,299 +0.57(+0.60%)
Jun 12, 2019 95.44 95.62 94.81 95.31 5,044,420 -0.78(-0.81%)
Jun 11, 2019 97.83 97.93 96.07 96.09 7,093,625 -0.89(-0.92%)
Jun 10, 2019 96.90 97.34 96.51 96.97 7,199,513 +0.64(+0.67%)
Jun 07, 2019 95.74 96.84 95.58 96.33 6,737,975 +0.63(+0.66%)
Jun 06, 2019 93.74 96.07 93.66 95.70 9,292,500 +2.40(+2.58%)
Jun 05, 2019 93.47 93.60 92.20 93.29 6,438,931 +0.28(+0.30%)
Jun 04, 2019 92.46 93.32 92.22 93.02 6,601,817 +1.04(+1.13%)
Jun 03, 2019 90.96 92.07 90.77 91.98 7,693,606 +1.70(+1.88%)
May 31, 2019 90.57 91.35 90.18 90.28 8,701,069 -1.21(-1.33%)
May 30, 2019 92.41 92.57 91.07 91.49 7,322,770 -1.10(-1.19%)
May 29, 2019 92.81 93.06 91.84 92.60 9,396,534 -1.22(-1.30%)
May 28, 2019 94.27 94.62 93.70 93.82 10,271,512 -0.32(-0.34%)
May 24, 2019 93.81 94.31 93.08 94.14 6,086,637 +0.67(+0.71%)
May 23, 2019 94.21 94.26 92.67 93.47 13,872,111 -2.14(-2.24%)
May 22, 2019 95.87 96.30 95.43 95.61 7,267,944 -0.61(-0.63%)
May 21, 2019 95.97 96.70 95.87 96.22 6,128,257 +0.40(+0.41%)
May 20, 2019 95.72 96.12 95.59 95.82 5,762,611 +0.25(+0.27%)
May 17, 2019 95.21 96.04 95.06 95.57 8,664,876 -0.22(-0.23%)
May 16, 2019 95.94 96.39 95.58 95.79 10,773,688 -0.12(-0.12%)
May 15, 2019 95.17 96.19 94.91 95.91 8,843,765 +0.39(+0.41%)
May 14, 2019 94.76 96.00 94.63 95.52 8,729,033 +0.94(+1.00%)
May 13, 2019 95.73 96.01 94.24 94.58 9,807,358 -1.22(-1.27%)
May 10, 2019 95.15 96.01 94.10 95.79 11,190,984 +0.63(+0.66%)
May 09, 2019 95.11 96.05 94.12 95.17 21,006,650 +2.90(+3.14%)
May 08, 2019 92.95 93.04 92.19 92.27 7,932,536 -0.60(-0.65%)
May 07, 2019 92.11 92.87 91.48 92.87 11,671,149 -0.10(-0.11%)
May 06, 2019 92.27 94.11 92.24 92.97 14,050,872 +0.89(+0.96%)
May 03, 2019 92.42 93.09 91.96 92.09 9,379,348 +0.70(+0.76%)
May 02, 2019 92.09 93.03 91.31 91.39 12,091,658 -1.12(-1.21%)
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.