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 (%)
Jan 31, 2019 88.47 89.72 88.15 89.13 14,414,620 +1.28(+1.45%)
Jan 30, 2019 87.49 88.36 87.06 87.86 10,213,612 +0.92(+1.06%)
Jan 29, 2019 87.87 88.12 86.89 86.94 6,892,680 -0.26(-0.30%)
Jan 28, 2019 87.00 87.52 86.35 87.21 8,857,976 -0.82(-0.93%)
Jan 25, 2019 88.67 89.23 87.84 88.02 8,056,678 -0.23(-0.26%)
Jan 24, 2019 86.32 88.49 86.23 88.25 10,893,271 +1.65(+1.90%)
Jan 23, 2019 87.37 87.60 85.85 86.60 7,797,155 -0.74(-0.85%)
Jan 22, 2019 87.94 88.20 87.03 87.34 9,314,976 -1.58(-1.77%)
Jan 18, 2019 88.62 89.13 87.90 88.92 12,067,782 +1.87(+2.15%)
Jan 17, 2019 86.10 87.30 85.65 87.04 5,668,482 +0.44(+0.50%)
Jan 16, 2019 86.63 87.32 86.47 86.61 7,187,651 -0.56(-0.64%)
Jan 15, 2019 87.06 87.91 86.69 87.17 5,415,729 +0.31(+0.36%)
Jan 14, 2019 86.56 87.34 86.36 86.86 7,874,150 -0.64(-0.73%)
Jan 11, 2019 87.85 87.89 86.82 87.49 5,777,537 -0.71(-0.80%)
Jan 10, 2019 87.47 88.34 86.85 88.20 7,742,237 +0.14(+0.16%)
Jan 09, 2019 87.61 88.63 87.42 88.06 9,121,151 +1.17(+1.34%)
Jan 08, 2019 88.16 88.47 86.82 86.89 7,065,084 -0.38(-0.44%)
Jan 07, 2019 86.34 87.80 85.46 87.28 7,309,201 +1.12(+1.30%)
Jan 04, 2019 85.74 86.29 85.11 86.16 10,229,316 +1.75(+2.07%)
Jan 03, 2019 86.34 86.52 84.02 84.41 8,188,426 -1.65(-1.92%)
Jan 02, 2019 83.45 86.82 83.26 86.06 8,085,395 +1.48(+1.75%)
Dec 31, 2018 84.86 85.71 83.85 84.58 8,115,847 +0.11(+0.13%)
Dec 28, 2018 85.25 85.80 84.06 84.47 8,290,522 -0.52(-0.61%)
Dec 27, 2018 82.00 85.00 81.54 84.99 13,185,415 +1.50(+1.80%)
Dec 26, 2018 79.18 83.49 77.92 83.49 13,864,680 +4.98(+6.34%)
Dec 24, 2018 80.31 80.97 78.45 78.51 7,228,192 -2.50(-3.09%)
Dec 21, 2018 80.56 83.14 80.01 81.02 25,613,102 -0.60(-0.73%)
Dec 20, 2018 83.04 84.02 81.00 81.62 14,771,877 -2.22(-2.64%)
Dec 19, 2018 85.45 87.07 83.26 83.83 13,467,019 -1.48(-1.74%)
Dec 18, 2018 87.56 88.04 84.70 85.32 12,123,760 -2.11(-2.41%)
Dec 17, 2018 88.19 89.38 86.96 87.42 9,173,124 -1.07(-1.21%)
Dec 14, 2018 89.41 90.04 88.09 88.50 7,968,955 -1.64(-1.82%)
Dec 13, 2018 89.52 90.43 88.87 90.14 8,714,947 +0.25(+0.28%)
Dec 12, 2018 91.05 91.52 89.85 89.89 10,149,242 +0.12(+0.13%)
Dec 11, 2018 90.39 90.67 88.59 89.77 7,626,835 +0.41(+0.46%)
Dec 10, 2018 89.64 90.15 86.82 89.36 9,871,278 -0.43(-0.48%)
Dec 07, 2018 91.42 93.06 89.55 89.79 11,723,576 -0.33(-0.36%)
Dec 06, 2018 89.67 90.29 87.87 90.11 13,713,922 -1.03(-1.13%)
Dec 04, 2018 93.76 94.14 91.01 91.15 10,660,603 -2.67(-2.84%)
Dec 03, 2018 93.89 95.18 93.34 93.81 10,493,924 +1.34(+1.45%)
Nov 30, 2018 91.78 92.68 91.50 92.47 8,634,213 +0.07(+0.08%)
Nov 29, 2018 91.70 93.08 91.54 92.40 8,255,060 +0.55(+0.60%)
Nov 28, 2018 89.39 91.96 88.94 91.85 8,723,927 +2.28(+2.54%)
Nov 27, 2018 89.06 89.92 88.80 89.57 8,153,299 +0.18(+0.20%)
Nov 26, 2018 89.09 89.75 88.64 89.39 8,355,063 +1.07(+1.21%)
Nov 23, 2018 89.17 89.58 87.16 88.32 7,174,426 -3.09(-3.38%)
Nov 21, 2018 91.40 91.40 91.40 0 +1.14(+1.27%)
Nov 20, 2018 92.70 92.90 89.44 90.26 10,268,050 -2.58(-2.78%)
Nov 19, 2018 91.85 92.89 91.66 92.84 6,826,697 +0.28(+0.30%)
Nov 16, 2018 91.35 92.73 91.17 92.56 8,626,753 +1.64(+1.80%)
Nov 15, 2018 88.36 91.02 87.63 90.92 9,284,454 +1.83(+2.05%)
Nov 14, 2018 89.99 90.69 88.49 89.09 8,801,613 +0.28(+0.32%)
Nov 13, 2018 90.31 90.76 88.57 88.81 8,892,112 -1.57(-1.74%)
Nov 12, 2018 93.08 93.44 90.21 90.38 13,690,086 -1.63(-1.77%)
Nov 09, 2018 91.02 92.67 90.37 92.01 8,527,668 +0.12(+0.13%)
Nov 08, 2018 92.89 93.83 91.59 91.90 12,027,443 -1.16(-1.25%)
Nov 07, 2018 92.39 93.25 91.64 93.06 6,297,791 +1.52(+1.66%)
Nov 06, 2018 91.44 91.95 90.73 91.54 6,848,281 -0.03(-0.03%)
Nov 05, 2018 89.79 92.14 89.77 91.57 10,409,012 +3.24(+3.67%)
Nov 02, 2018 88.42 90.17 87.09 88.33 12,846,443 +2.74(+3.20%)
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.