Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.88 93.33 92.28 93.03 8,120,187 +0.70(+0.76%)
May 27, 2021 93.33 94.04 91.94 92.33 13,054,706 -0.99(-1.07%)
May 26, 2021 93.69 94.04 92.91 93.33 10,299,343 +0.22(+0.24%)
May 25, 2021 94.50 94.67 92.87 93.10 8,795,513 -1.55(-1.64%)
May 24, 2021 94.07 94.87 93.22 94.65 7,554,301 +1.33(+1.42%)
May 21, 2021 93.31 94.30 92.94 93.33 11,549,938 +0.50(+0.54%)
May 20, 2021 92.39 93.28 91.40 92.83 10,829,799 +0.32(+0.35%)
May 19, 2021 93.06 93.48 91.40 92.50 16,469,456 -2.67(-2.81%)
May 18, 2021 97.65 97.76 94.99 95.17 14,234,137 -2.95(-3.01%)
May 17, 2021 96.60 98.19 96.49 98.12 14,330,494 +1.19(+1.22%)
May 14, 2021 95.46 97.25 95.46 96.94 10,303,782 +2.47(+2.62%)
May 13, 2021 93.93 95.52 93.37 94.47 10,967,819 -0.61(-0.64%)
May 12, 2021 94.75 97.54 94.50 95.08 13,164,130 +0.59(+0.63%)
May 11, 2021 95.92 97.03 94.05 94.48 14,400,287 -2.54(-2.62%)
May 10, 2021 98.68 100.15 96.98 97.03 15,340,822 -0.40(-0.41%)
May 07, 2021 95.71 98.00 95.37 97.42 11,601,278 +0.89(+0.92%)
May 06, 2021 96.48 96.64 95.12 96.54 10,901,910 +0.05(+0.06%)
May 05, 2021 95.90 97.00 94.59 96.49 14,546,888 +2.52(+2.69%)
May 04, 2021 93.83 94.32 92.85 93.96 9,829,140 +0.51(+0.55%)
May 03, 2021 92.08 93.62 91.40 93.45 8,963,698 +2.18(+2.39%)
Apr 30, 2021 92.96 93.32 91.18 91.27 15,505,088 -3.39(-3.58%)
Apr 29, 2021 94.24 95.33 93.64 94.66 10,993,752 +1.49(+1.60%)
Apr 28, 2021 91.69 93.74 91.54 93.17 9,843,822 +2.23(+2.45%)
Apr 27, 2021 90.15 91.30 89.89 90.94 7,789,660 +1.04(+1.16%)
Apr 26, 2021 89.68 90.92 89.67 89.90 6,367,533 -0.03(-0.03%)
Apr 23, 2021 89.53 90.47 89.19 89.92 7,637,412 +0.53(+0.59%)
Apr 22, 2021 91.09 91.09 89.32 89.39 13,129,852 -1.58(-1.73%)
Apr 21, 2021 88.84 91.20 88.67 90.97 9,331,407 +1.24(+1.38%)
Apr 20, 2021 91.06 91.20 89.00 89.73 11,048,447 -1.71(-1.87%)
Apr 19, 2021 91.36 91.94 90.51 91.44 7,981,687 +0.27(+0.29%)
Apr 16, 2021 91.92 92.41 90.70 91.17 8,424,191 -0.41(-0.44%)
Apr 15, 2021 92.10 92.33 91.15 91.58 8,876,428 -0.75(-0.82%)
Apr 14, 2021 90.90 93.27 90.85 92.33 11,511,900 +1.80(+1.99%)
Apr 13, 2021 89.93 90.85 89.69 90.53 7,712,568 +0.41(+0.45%)
Apr 12, 2021 91.80 91.97 89.89 90.13 8,860,013 -1.01(-1.11%)
Apr 09, 2021 91.31 91.81 90.41 91.14 8,089,920 -0.09(-0.10%)
Apr 08, 2021 91.67 91.76 90.38 91.23 9,351,772 -1.04(-1.12%)
Apr 07, 2021 91.62 92.60 91.44 92.26 8,694,626 +0.54(+0.59%)
Apr 06, 2021 92.31 93.05 91.61 91.72 9,174,984 -0.82(-0.89%)
Apr 05, 2021 93.62 93.71 92.24 92.54 9,815,145 -1.10(-1.17%)
Apr 01, 2021 92.94 93.74 92.28 93.64 9,616,726 +0.85(+0.92%)
Mar 31, 2021 93.47 94.06 92.62 92.79 10,111,830 -1.01(-1.08%)
Mar 30, 2021 93.92 94.60 93.50 93.80 7,095,969 -0.88(-0.93%)
Mar 29, 2021 94.22 95.22 93.60 94.68 8,514,791 -0.50(-0.52%)
Mar 26, 2021 94.34 95.23 93.30 95.17 11,089,776 +2.13(+2.29%)
Mar 25, 2021 90.99 93.21 90.38 93.04 12,577,172 +0.33(+0.35%)
Mar 24, 2021 91.20 93.65 91.13 92.71 12,452,050 +2.42(+2.68%)
Mar 23, 2021 89.83 92.36 89.16 90.30 16,691,400 -0.50(-0.56%)
Mar 22, 2021 91.26 92.54 90.60 90.80 14,125,142 -0.74(-0.81%)
Mar 19, 2021 92.04 92.88 90.98 91.54 20,881,656 -0.66(-0.71%)
Mar 18, 2021 94.76 95.22 91.84 92.20 14,957,904 -3.46(-3.62%)
Mar 17, 2021 94.94 96.13 94.40 95.66 10,352,644 +0.35(+0.36%)
Mar 16, 2021 96.10 96.41 94.82 95.32 13,208,813 -2.31(-2.37%)
Mar 15, 2021 98.76 99.09 96.42 97.63 11,845,093 -1.16(-1.17%)
Mar 12, 2021 98.86 99.80 98.04 98.79 12,343,405 +0.33(+0.33%)
Mar 11, 2021 98.87 99.66 98.19 98.46 12,399,612 -0.16(-0.16%)
Mar 10, 2021 97.26 99.19 97.14 98.62 19,630,998 +1.66(+1.71%)
Mar 09, 2021 96.58 98.02 95.53 96.96 21,464,224 -0.22(-0.23%)
Mar 08, 2021 97.28 97.79 95.69 97.18 20,357,888 +0.66(+0.69%)
Mar 05, 2021 94.59 96.64 94.00 96.52 26,694,356 +3.98(+4.31%)
Mar 04, 2021 92.42 95.26 91.32 92.54 25,892,990 +0.81(+0.88%)
Mar 03, 2021 91.69 93.64 91.56 91.73 16,885,286 +1.02(+1.12%)
Mar 02, 2021 90.25 91.48 90.07 90.71 12,015,203 +0.35(+0.38%)
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.