Chevron Corp (NY: CVX )

91.31 USD -0.83 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 111.71 112.50 111.05 111.65 7,391,323 +0.80(+0.72%)
Oct 30, 2018 109.62 111.15 108.15 110.85 7,523,826 +1.92(+1.76%)
Oct 29, 2018 112.04 112.07 107.54 108.93 8,598,335 -2.60(-2.33%)
Oct 26, 2018 110.63 112.47 109.66 111.53 8,035,500 -0.05(-0.04%)
Oct 25, 2018 111.36 113.40 110.43 111.58 5,704,806 +1.37(+1.24%)
Oct 24, 2018 113.72 114.18 110.07 110.21 8,000,253 -3.19(-2.81%)
Oct 23, 2018 115.72 115.72 112.05 113.40 8,094,756 -3.81(-3.25%)
Oct 22, 2018 118.10 118.49 116.48 117.21 5,644,939 -0.93(-0.79%)
Oct 19, 2018 117.37 119.26 117.37 118.14 7,944,300 +0.67(+0.57%)
Oct 18, 2018 117.42 118.14 116.05 117.47 7,391,635 +0.18(+0.15%)
Oct 17, 2018 117.21 117.69 116.02 117.29 6,978,670 -0.22(-0.19%)
Oct 16, 2018 117.09 117.68 116.34 117.51 4,846,053 +0.57(+0.49%)
Oct 15, 2018 117.70 118.86 116.91 116.94 6,040,056 -0.83(-0.70%)
Oct 12, 2018 119.53 119.68 116.18 117.77 7,450,700 -0.66(-0.56%)
Oct 11, 2018 122.43 122.43 117.54 118.43 8,589,875 -4.17(-3.40%)
Oct 10, 2018 127.23 127.60 122.46 122.60 6,503,878 -4.22(-3.33%)
Oct 09, 2018 125.51 127.44 125.07 126.82 6,797,190 +1.98(+1.59%)
Oct 08, 2018 124.05 125.46 123.83 124.84 6,267,660 -0.49(-0.39%)
Oct 05, 2018 124.93 125.90 124.74 125.33 4,317,900 +0.38(+0.30%)
Oct 04, 2018 124.79 125.59 124.19 124.95 4,824,327 -0.36(-0.29%)
Oct 03, 2018 125.13 125.84 124.78 125.31 4,479,638 +0.57(+0.46%)
Oct 02, 2018 125.07 125.76 124.32 124.74 5,445,226 +0.35(+0.28%)
Oct 01, 2018 123.11 124.88 123.11 124.39 5,349,345 +2.11(+1.73%)
Sep 28, 2018 121.99 123.21 121.76 122.28 5,202,800 -0.19(-0.16%)
Sep 27, 2018 122.16 123.00 121.71 122.47 4,533,063 +0.52(+0.43%)
Sep 26, 2018 122.99 123.42 121.74 121.95 4,231,266 -1.42(-1.15%)
Sep 25, 2018 123.50 124.24 122.94 123.37 5,395,924 +0.75(+0.61%)
Sep 24, 2018 121.91 122.98 121.57 122.62 6,534,324 +1.49(+1.23%)
Sep 21, 2018 119.91 121.25 119.41 121.13 13,703,500 +1.71(+1.43%)
Sep 20, 2018 120.19 121.32 119.11 119.42 5,846,714 -0.09(-0.08%)
Sep 19, 2018 118.33 120.04 118.12 119.51 4,855,304 +1.38(+1.17%)
Sep 18, 2018 118.50 118.90 117.98 118.13 4,966,268 +0.62(+0.53%)
Sep 17, 2018 117.61 118.68 117.28 117.51 5,559,689 +0.13(+0.11%)
Sep 14, 2018 116.43 117.61 116.35 117.38 4,947,700 +1.08(+0.93%)
Sep 13, 2018 116.01 116.52 115.08 116.30 6,266,551 +0.51(+0.44%)
Sep 12, 2018 116.42 117.49 115.76 115.79 5,067,768 +0.77(+0.67%)
Sep 11, 2018 114.34 115.74 113.76 115.02 5,601,216 +0.54(+0.47%)
Sep 10, 2018 115.43 115.72 114.38 114.48 5,870,854 -0.12(-0.10%)
Sep 07, 2018 114.52 115.35 113.39 114.60 6,637,700 -0.63(-0.55%)
Sep 06, 2018 117.89 118.51 115.14 115.23 8,190,235 -3.69(-3.10%)
Sep 05, 2018 118.06 118.94 117.26 118.92 4,619,414 +0.05(+0.04%)
Sep 04, 2018 118.93 119.63 118.35 118.87 4,590,904 +0.41(+0.35%)
Aug 31, 2018 118.46 118.46 118.46 0 -1.35(-1.13%)
Aug 30, 2018 120.08 120.43 119.55 119.81 3,352,992 -0.41(-0.34%)
Aug 29, 2018 120.00 120.83 119.88 120.22 4,101,617 +0.36(+0.30%)
Aug 28, 2018 120.60 121.34 119.75 119.86 4,685,722 -0.49(-0.41%)
Aug 27, 2018 119.36 120.48 119.17 120.35 3,901,915 +1.34(+1.13%)
Aug 24, 2018 118.90 119.54 118.72 119.01 4,415,600 +0.91(+0.77%)
Aug 23, 2018 118.39 118.82 117.70 118.10 3,962,517 -0.82(-0.69%)
Aug 22, 2018 118.54 119.46 118.42 118.92 3,636,371 +0.98(+0.83%)
Aug 21, 2018 118.38 118.93 117.79 117.94 4,875,548 +0.19(+0.16%)
Aug 20, 2018 118.00 118.32 117.33 117.75 5,403,571 -0.05(-0.04%)
Aug 17, 2018 118.15 118.58 117.09 117.80 6,112,900 +0.14(+0.12%)
Aug 16, 2018 117.70 118.31 117.18 117.66 5,454,326 -0.28(-0.24%)
Aug 15, 2018 121.70 121.73 117.43 117.94 9,475,535 -4.64(-3.79%)
Aug 14, 2018 122.92 123.65 122.00 122.58 3,621,559 +0.14(+0.11%)
Aug 13, 2018 123.31 123.68 122.26 122.44 4,360,135 -0.90(-0.73%)
Aug 10, 2018 122.17 123.52 121.50 123.34 6,128,300 +0.81(+0.66%)
Aug 09, 2018 123.96 124.37 122.26 122.53 5,218,255 -1.35(-1.09%)
Aug 08, 2018 124.52 124.79 123.32 123.88 5,958,968 -1.30(-1.04%)
Aug 07, 2018 125.54 125.70 124.75 125.18 4,542,043 +0.88(+0.71%)
Aug 06, 2018 124.42 124.94 123.54 124.30 4,455,860 +0.25(+0.20%)
Aug 03, 2018 124.15 124.25 123.33 124.05 5,299,400 +0.29(+0.23%)
Aug 02, 2018 124.44 124.81 123.30 123.76 4,639,204 -1.63(-1.30%)
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.