Skip to main content

Chevron Corp (NY: CVX )

145.86 +1.90 (+1.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 87.29 87.53 85.95 86.07 17,622,140 -1.44(-1.65%)
Aug 30, 2021 88.13 88.32 87.13 87.51 9,137,574 -0.22(-0.25%)
Aug 27, 2021 87.29 88.46 87.21 87.73 11,559,724 +1.26(+1.46%)
Aug 26, 2021 87.26 87.81 86.45 86.47 9,131,897 -1.15(-1.31%)
Aug 25, 2021 86.47 87.80 86.02 87.61 10,503,515 +0.60(+0.68%)
Aug 24, 2021 86.72 87.71 86.61 87.02 10,032,708 +0.99(+1.15%)
Aug 23, 2021 85.46 86.27 85.44 86.03 11,542,221 +2.16(+2.58%)
Aug 20, 2021 83.18 84.38 82.90 83.87 10,914,859 +0.01(+0.01%)
Aug 19, 2021 84.32 84.77 82.59 83.86 19,605,004 -2.14(-2.49%)
Aug 18, 2021 87.77 88.42 85.87 86.00 14,496,281 -2.39(-2.71%)
Aug 17, 2021 87.93 89.23 87.43 88.40 13,252,468 -0.17(-0.19%)
Aug 16, 2021 88.48 88.81 87.68 88.56 10,799,859 -0.91(-1.02%)
Aug 13, 2021 89.71 89.99 89.20 89.48 7,491,886 -0.60(-0.66%)
Aug 12, 2021 90.27 90.61 89.32 90.07 8,407,236 -0.18(-0.20%)
Aug 11, 2021 89.55 90.36 89.16 90.26 8,066,952 +0.68(+0.75%)
Aug 10, 2021 88.41 89.79 88.27 89.58 11,123,888 +1.61(+1.83%)
Aug 09, 2021 88.56 88.97 87.70 87.98 10,530,378 -1.49(-1.67%)
Aug 06, 2021 89.53 90.02 89.16 89.47 7,379,042 +0.63(+0.71%)
Aug 05, 2021 88.58 89.89 88.34 88.84 9,098,630 +0.82(+0.93%)
Aug 04, 2021 88.14 89.42 87.84 88.02 11,837,563 -2.02(-2.24%)
Aug 03, 2021 89.15 90.31 88.34 90.04 9,613,450 +0.85(+0.95%)
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.