Skip to main content

Chevron Corp (NY: CVX )

157.21 +0.86 (+0.55%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.72 90.88 87.90 88.51 16,582,379 -3.73(-4.04%)
Jan 30, 2020 90.72 92.18 90.10 92.24 10,142,849 +1.06(+1.16%)
Jan 29, 2020 92.07 92.40 91.03 91.18 5,776,607 -0.62(-0.67%)
Jan 28, 2020 91.69 92.21 91.51 91.80 6,986,575 +0.60(+0.66%)
Jan 27, 2020 91.08 91.56 90.86 91.20 9,208,641 -1.21(-1.31%)
Jan 24, 2020 93.18 93.34 91.98 92.40 8,376,223 -1.03(-1.11%)
Jan 23, 2020 92.86 93.76 92.41 93.44 9,692,920 +0.17(+0.18%)
Jan 22, 2020 93.44 93.79 92.91 93.27 6,765,308 -0.34(-0.36%)
Jan 21, 2020 95.09 95.13 93.50 93.61 10,251,864 -1.88(-1.96%)
Jan 17, 2020 96.67 96.90 95.44 95.49 9,545,626 -1.08(-1.12%)
Jan 16, 2020 96.30 96.89 96.20 96.57 8,499,744 +0.63(+0.65%)
Jan 15, 2020 96.08 96.17 95.54 95.94 7,031,132 -0.14(-0.15%)
Jan 14, 2020 96.25 96.56 95.59 96.08 8,701,905 -0.30(-0.31%)
Jan 13, 2020 96.22 96.58 95.90 96.38 8,287,467 +0.18(+0.19%)
Jan 10, 2020 97.09 97.23 96.16 96.20 7,741,106 -0.88(-0.91%)
Jan 09, 2020 97.15 97.42 95.98 97.08 8,890,990 -0.16(-0.16%)
Jan 08, 2020 97.94 98.39 97.20 97.24 8,831,187 -1.12(-1.13%)
Jan 07, 2020 98.33 98.91 97.30 98.35 9,513,561 -1.28(-1.29%)
Jan 06, 2020 100.16 100.52 99.41 99.63 12,047,263 -0.34(-0.34%)
Jan 03, 2020 100.61 101.39 99.75 99.97 7,699,588 -0.35(-0.35%)
Jan 02, 2020 99.81 100.48 99.77 100.32 6,300,277 +0.76(+0.76%)
Dec 31, 2019 98.72 99.66 98.52 99.56 5,102,959 +0.55(+0.55%)
Dec 30, 2019 99.50 100.25 98.98 99.01 5,544,029 -0.37(-0.37%)
Dec 27, 2019 99.87 100.20 99.34 99.39 5,009,271 -0.25(-0.25%)
Dec 26, 2019 99.69 100.31 99.42 99.63 4,416,443 +0.21(+0.22%)
Dec 24, 2019 99.49 99.78 99.21 99.42 1,985,237 +0.01(+0.01%)
Dec 23, 2019 98.57 99.47 98.44 99.41 7,111,328 +0.54(+0.54%)
Dec 20, 2019 98.64 99.09 97.56 98.87 14,732,348 +1.28(+1.31%)
Dec 19, 2019 97.96 98.10 97.37 97.59 7,529,270 -0.35(-0.35%)
Dec 18, 2019 98.05 98.84 97.92 97.94 9,074,239 -0.04(-0.04%)
Dec 17, 2019 98.80 99.05 97.76 97.98 8,177,095 -0.63(-0.64%)
Dec 16, 2019 98.20 98.70 97.99 98.61 6,801,861 +1.16(+1.19%)
Dec 13, 2019 98.35 98.76 97.40 97.45 5,886,959 -0.70(-0.72%)
Dec 12, 2019 96.32 98.22 96.32 98.15 7,821,817 +2.13(+2.22%)
Dec 11, 2019 96.73 97.20 95.94 96.02 8,520,985 -1.37(-1.41%)
Dec 10, 2019 97.51 97.56 96.70 97.39 5,915,206 +0.49(+0.50%)
Dec 09, 2019 96.26 97.39 96.20 96.91 5,732,691 -0.59(-0.60%)
Dec 06, 2019 96.73 98.55 96.64 97.49 8,152,897 +1.39(+1.44%)
Dec 05, 2019 97.17 97.27 95.99 96.11 6,678,603 -0.50(-0.52%)
Dec 04, 2019 96.36 96.91 96.19 96.61 6,907,624 +0.87(+0.91%)
Dec 03, 2019 96.00 96.41 95.59 95.74 8,833,776 -0.75(-0.78%)
Dec 02, 2019 97.47 97.54 96.43 96.49 6,288,467 -0.27(-0.28%)
Nov 29, 2019 96.89 97.34 96.56 96.77 3,959,338 -0.78(-0.80%)
Nov 27, 2019 97.48 97.99 97.17 97.54 4,971,264 +0.23(+0.24%)
Nov 26, 2019 97.77 97.95 96.82 97.31 12,168,628 -0.49(-0.50%)
Nov 25, 2019 97.84 98.49 97.47 97.80 8,945,114 -0.21(-0.21%)
Nov 22, 2019 98.36 98.89 97.98 98.01 5,794,119 -0.12(-0.12%)
Nov 21, 2019 97.16 98.27 96.82 98.12 7,029,718 +1.18(+1.22%)
Nov 20, 2019 96.17 97.55 95.93 96.94 7,145,334 +0.74(+0.76%)
Nov 19, 2019 97.90 98.15 95.90 96.20 10,558,610 -1.73(-1.77%)
Nov 18, 2019 98.99 99.14 97.60 97.94 5,913,291 -1.73(-1.73%)
Nov 15, 2019 100.15 100.29 99.23 99.67 6,765,978 -0.11(-0.11%)
Nov 14, 2019 99.68 100.58 99.32 99.77 5,968,571 -0.26(-0.26%)
Nov 13, 2019 98.55 100.14 98.47 100.04 6,475,396 +1.08(+1.09%)
Nov 12, 2019 99.23 99.85 98.56 98.96 5,505,019 +0.12(+0.12%)
Nov 11, 2019 98.33 99.31 98.18 98.83 4,731,507 -0.10(-0.10%)
Nov 08, 2019 98.96 99.15 98.30 98.93 5,194,800 -0.79(-0.79%)
Nov 07, 2019 99.09 99.81 98.43 99.72 6,650,553 +1.63(+1.66%)
Nov 06, 2019 99.76 99.92 98.01 98.09 7,462,160 -1.67(-1.67%)
Nov 05, 2019 99.18 100.17 98.76 99.76 8,521,234 +0.30(+0.30%)
Nov 04, 2019 95.90 99.70 95.73 99.45 12,648,947 +4.38(+4.61%)
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.