Skip to main content

Chevron Corp (NY: CVX )

157.32 +0.97 (+0.62%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.37 91.64 90.03 91.04 14,112,571 +1.30(+1.45%)
Jan 30, 2019 89.36 90.25 88.92 89.74 9,999,593 +0.94(+1.06%)
Jan 29, 2019 89.75 90.01 88.75 88.80 6,748,248 -0.27(-0.30%)
Jan 28, 2019 88.87 89.39 88.20 89.07 8,672,362 -0.83(-0.93%)
Jan 25, 2019 90.57 91.14 89.72 89.91 7,887,856 -0.23(-0.26%)
Jan 24, 2019 88.17 90.38 88.07 90.14 10,665,009 +1.68(+1.90%)
Jan 23, 2019 89.24 89.47 87.68 88.45 7,633,771 -0.75(-0.85%)
Jan 22, 2019 89.83 90.09 88.90 89.21 9,119,786 -1.61(-1.77%)
Jan 18, 2019 90.52 91.04 89.78 90.82 11,814,909 +1.91(+2.15%)
Jan 17, 2019 87.94 89.17 87.48 88.91 5,549,702 +0.44(+0.50%)
Jan 16, 2019 88.48 89.19 88.32 88.46 7,037,039 -0.57(-0.64%)
Jan 15, 2019 88.92 89.79 88.55 89.03 5,302,246 +0.32(+0.36%)
Jan 14, 2019 88.41 89.21 88.21 88.71 7,709,152 -0.65(-0.73%)
Jan 11, 2019 89.73 89.77 88.68 89.37 5,656,472 -0.72(-0.80%)
Jan 10, 2019 89.34 90.23 88.71 90.09 7,580,003 +0.14(+0.16%)
Jan 09, 2019 89.48 90.53 89.29 89.95 8,930,023 +1.19(+1.34%)
Jan 08, 2019 90.05 90.36 88.68 88.75 6,917,040 -0.39(-0.44%)
Jan 07, 2019 88.19 89.68 87.29 89.14 7,156,041 +1.14(+1.30%)
Jan 04, 2019 87.57 88.14 86.93 88.00 10,014,968 +1.79(+2.07%)
Jan 03, 2019 88.19 88.37 85.82 86.21 8,016,842 -1.68(-1.92%)
Jan 02, 2019 85.24 88.68 85.05 87.90 7,915,971 +1.51(+1.75%)
Dec 31, 2018 86.67 87.54 85.65 86.39 7,945,784 +0.11(+0.13%)
Dec 28, 2018 87.07 87.63 85.86 86.28 8,116,799 -0.53(-0.61%)
Dec 27, 2018 83.75 86.82 83.28 86.81 12,909,123 +1.53(+1.80%)
Dec 26, 2018 80.88 85.28 79.58 85.28 13,574,154 +5.08(+6.34%)
Dec 24, 2018 82.03 82.70 80.13 80.19 7,076,730 -2.56(-3.09%)
Dec 21, 2018 82.28 84.92 81.72 82.75 25,076,394 -0.61(-0.73%)
Dec 20, 2018 84.82 85.82 82.74 83.36 14,462,341 -2.26(-2.64%)
Dec 19, 2018 87.28 88.93 85.05 85.63 13,184,826 -1.52(-1.74%)
Dec 18, 2018 89.44 89.92 86.52 87.14 11,869,714 -2.15(-2.41%)
Dec 17, 2018 90.08 91.30 88.83 89.29 8,980,907 -1.10(-1.21%)
Dec 14, 2018 91.33 91.96 89.98 90.39 7,801,970 -1.68(-1.82%)
Dec 13, 2018 91.44 92.37 90.77 92.07 8,532,331 +0.25(+0.28%)
Dec 12, 2018 92.99 93.48 91.77 91.81 9,936,571 +0.12(+0.13%)
Dec 11, 2018 92.32 92.61 90.49 91.69 7,467,020 +0.42(+0.46%)
Dec 10, 2018 91.56 92.08 88.68 91.27 9,664,432 -0.44(-0.48%)
Dec 07, 2018 93.38 95.05 91.47 91.71 11,477,916 -0.33(-0.36%)
Dec 06, 2018 91.59 92.22 89.75 92.04 13,426,556 -1.06(-1.13%)
Dec 04, 2018 95.77 96.16 92.96 93.10 10,437,216 -2.72(-2.84%)
Dec 03, 2018 95.90 97.22 95.34 95.82 10,274,030 +1.37(+1.45%)
Nov 30, 2018 93.74 94.66 93.46 94.45 8,453,289 +0.07(+0.08%)
Nov 29, 2018 93.66 95.08 93.50 94.38 8,082,080 +0.56(+0.60%)
Nov 28, 2018 91.30 93.92 90.84 93.81 8,541,123 +2.33(+2.54%)
Nov 27, 2018 90.96 91.84 90.70 91.49 7,982,452 +0.18(+0.20%)
Nov 26, 2018 91.00 91.67 90.54 91.30 8,179,988 +1.10(+1.21%)
Nov 23, 2018 91.08 91.49 89.02 90.21 7,024,090 -3.15(-3.38%)
Nov 21, 2018 93.36 93.36 93.36 0 +1.17(+1.27%)
Nov 20, 2018 94.69 94.89 91.35 92.19 10,052,889 -2.64(-2.78%)
Nov 19, 2018 93.81 94.88 93.62 94.83 6,683,648 +0.29(+0.30%)
Nov 16, 2018 93.30 94.71 93.12 94.54 8,445,985 +1.68(+1.80%)
Nov 15, 2018 90.26 92.97 89.51 92.87 9,089,904 +1.87(+2.05%)
Nov 14, 2018 91.91 92.63 90.39 91.00 8,617,180 +0.29(+0.32%)
Nov 13, 2018 92.24 92.70 90.47 90.71 8,705,783 -1.60(-1.74%)
Nov 12, 2018 95.08 95.44 92.14 92.31 13,403,218 -1.67(-1.77%)
Nov 09, 2018 92.97 94.66 92.30 93.98 8,348,975 +0.12(+0.13%)
Nov 08, 2018 94.88 95.84 93.55 93.86 11,775,415 -1.19(-1.25%)
Nov 07, 2018 94.37 95.25 93.60 95.05 6,165,824 +1.55(+1.66%)
Nov 06, 2018 93.39 93.92 92.68 93.50 6,704,779 -0.03(-0.03%)
Nov 05, 2018 91.71 94.11 91.69 93.53 10,190,897 +3.31(+3.67%)
Nov 02, 2018 90.32 92.09 88.96 90.22 12,577,253 +2.80(+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.