Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.57 97.72 96.16 96.70 6,774,677 +0.13(+0.13%)
Mar 28, 2019 96.25 96.69 96.06 96.58 5,168,612 +0.18(+0.19%)
Mar 27, 2019 97.33 97.73 95.79 96.40 4,748,380 -1.05(-1.08%)
Mar 26, 2019 97.17 98.06 96.86 97.45 5,196,806 +0.97(+1.01%)
Mar 25, 2019 96.51 96.84 96.02 96.48 4,888,058 -0.16(-0.16%)
Mar 22, 2019 98.02 98.06 96.33 96.63 7,370,929 -2.17(-2.20%)
Mar 21, 2019 98.03 98.89 97.75 98.81 6,433,166 +0.92(+0.94%)
Mar 20, 2019 98.17 99.19 97.88 97.89 8,545,279 -0.46(-0.47%)
Mar 19, 2019 99.36 99.64 97.93 98.35 6,492,147 -0.47(-0.48%)
Mar 18, 2019 98.30 99.02 98.27 98.82 7,116,425 +0.45(+0.45%)
Mar 15, 2019 97.81 98.46 97.62 98.38 13,310,522 +0.56(+0.57%)
Mar 14, 2019 97.95 98.50 97.73 97.82 6,555,346 -0.05(-0.06%)
Mar 13, 2019 97.82 98.08 97.27 97.87 5,996,101 +0.60(+0.62%)
Mar 12, 2019 97.22 98.10 96.86 97.27 7,876,618 +0.22(+0.23%)
Mar 11, 2019 96.46 97.51 96.37 97.05 7,755,584 +1.57(+1.64%)
Mar 08, 2019 94.29 95.72 93.58 95.48 8,934,355 -0.25(-0.26%)
Mar 07, 2019 96.89 96.96 95.54 95.73 9,169,921 -1.25(-1.29%)
Mar 06, 2019 96.70 97.90 96.01 96.98 9,680,580 +0.19(+0.19%)
Mar 05, 2019 95.68 96.84 95.46 96.79 9,352,385 +0.92(+0.96%)
Mar 04, 2019 96.30 96.44 94.64 95.87 9,549,217 +0.07(+0.07%)
Mar 01, 2019 94.51 95.81 94.34 95.80 9,863,443 +1.92(+2.05%)
Feb 28, 2019 94.21 94.33 93.02 93.88 8,160,390 -0.39(-0.42%)
Feb 27, 2019 94.44 95.22 94.12 94.27 6,738,015 +0.11(+0.12%)
Feb 26, 2019 94.06 94.97 93.96 94.16 6,936,505 +0.25(+0.27%)
Feb 25, 2019 93.75 94.54 93.71 93.91 6,619,135 +0.18(+0.19%)
Feb 22, 2019 94.43 94.57 93.31 93.73 5,754,386 +0.20(+0.21%)
Feb 21, 2019 94.26 94.46 92.94 93.53 6,546,444 -0.89(-0.95%)
Feb 20, 2019 93.67 94.77 93.42 94.43 7,566,945 +0.76(+0.81%)
Feb 19, 2019 93.34 94.10 93.00 93.67 5,448,970 -0.03(-0.03%)
Feb 15, 2019 93.91 94.10 93.10 93.70 7,909,734 +0.93(+1.01%)
Feb 14, 2019 92.93 93.84 92.37 92.76 6,886,610 -0.17(-0.19%)
Feb 13, 2019 92.62 93.57 92.26 92.94 7,635,694 +0.66(+0.72%)
Feb 12, 2019 91.97 92.39 91.41 92.28 6,947,221 +1.38(+1.51%)
Feb 11, 2019 90.88 91.22 90.47 90.90 6,252,077 -0.49(-0.54%)
Feb 08, 2019 91.51 91.63 90.10 91.39 7,296,039 -0.51(-0.55%)
Feb 07, 2019 91.72 92.11 90.56 91.90 9,368,688 -0.51(-0.55%)
Feb 06, 2019 92.49 92.95 92.25 92.40 6,420,558 -0.47(-0.50%)
Feb 05, 2019 92.98 93.16 92.25 92.87 7,610,257 -0.20(-0.22%)
Feb 04, 2019 91.33 93.08 90.40 93.07 10,247,883 +1.06(+1.16%)
Feb 01, 2019 90.67 92.69 90.63 92.00 14,067,798 +2.89(+3.24%)
Jan 31, 2019 88.45 89.70 88.13 89.11 14,418,044 +1.27(+1.45%)
Jan 30, 2019 87.46 88.34 87.04 87.84 10,216,038 +0.92(+1.06%)
Jan 29, 2019 87.85 88.10 86.87 86.92 6,894,317 -0.26(-0.30%)
Jan 28, 2019 86.98 87.50 86.33 87.19 8,860,079 -0.82(-0.93%)
Jan 25, 2019 88.65 89.21 87.82 88.00 8,058,592 -0.23(-0.26%)
Jan 24, 2019 86.30 88.47 86.21 88.23 10,895,858 +1.65(+1.90%)
Jan 23, 2019 87.35 87.58 85.82 86.58 7,799,007 -0.74(-0.85%)
Jan 22, 2019 87.92 88.18 87.01 87.32 9,317,188 -1.58(-1.77%)
Jan 18, 2019 88.60 89.11 87.88 88.89 12,070,648 +1.87(+2.15%)
Jan 17, 2019 86.08 87.28 85.63 87.02 5,669,828 +0.44(+0.50%)
Jan 16, 2019 86.61 87.30 86.45 86.59 7,189,358 -0.56(-0.64%)
Jan 15, 2019 87.04 87.88 86.67 87.15 5,417,015 +0.31(+0.36%)
Jan 14, 2019 86.54 87.32 86.34 86.84 7,876,020 -0.64(-0.73%)
Jan 11, 2019 87.83 87.87 86.80 87.47 5,778,909 -0.71(-0.80%)
Jan 10, 2019 87.45 88.32 86.83 88.18 7,744,075 +0.14(+0.16%)
Jan 09, 2019 87.59 88.61 87.40 88.04 9,123,318 +1.17(+1.34%)
Jan 08, 2019 88.14 88.44 86.80 86.87 7,066,762 -0.38(-0.44%)
Jan 07, 2019 86.32 87.78 85.44 87.25 7,310,937 +1.12(+1.30%)
Jan 04, 2019 85.72 86.27 85.09 86.14 10,231,746 +1.75(+2.07%)
Jan 03, 2019 86.32 86.50 84.00 84.39 8,190,370 -1.65(-1.92%)
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.