Skip to main content

Chevron Corp (NY: CVX )

146.12 +2.16 (+1.50%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 91.96 91.99 90.21 90.21 17,234,062 -1.67(-1.82%)
Sep 29, 2021 91.77 92.69 91.00 91.88 11,546,038 -0.03(-0.03%)
Sep 28, 2021 92.40 93.27 91.48 91.91 17,498,914 +0.35(+0.38%)
Sep 27, 2021 91.22 92.28 91.22 91.56 14,277,050 +2.11(+2.36%)
Sep 24, 2021 88.61 89.78 88.61 89.45 9,250,376 +0.48(+0.54%)
Sep 23, 2021 87.35 89.16 86.92 88.97 11,351,305 +2.15(+2.48%)
Sep 22, 2021 85.58 87.83 85.58 86.82 14,949,161 +2.48(+2.94%)
Sep 21, 2021 84.98 85.26 83.61 84.34 12,323,570 +0.06(+0.07%)
Sep 20, 2021 84.15 84.69 82.97 84.28 17,759,482 -1.76(-2.05%)
Sep 17, 2021 86.35 87.48 85.69 86.04 18,004,032 -0.50(-0.58%)
Sep 16, 2021 87.42 87.66 86.17 86.54 11,940,074 -0.82(-0.94%)
Sep 15, 2021 86.24 87.61 86.24 87.35 13,068,679 +1.81(+2.12%)
Sep 14, 2021 87.48 87.80 85.34 85.54 17,199,478 -1.57(-1.81%)
Sep 13, 2021 86.44 87.77 86.44 87.11 12,931,016 +1.69(+1.98%)
Sep 10, 2021 86.78 86.84 85.26 85.42 12,391,889 +0.06(+0.07%)
Sep 09, 2021 85.26 86.80 84.78 85.36 11,489,932 -0.35(-0.40%)
Sep 08, 2021 86.70 87.56 85.67 85.71 12,115,986 -0.60(-0.69%)
Sep 07, 2021 86.27 87.12 86.02 86.30 10,389,445 -0.38(-0.44%)
Sep 03, 2021 86.61 87.52 86.61 86.69 10,233,449 -0.20(-0.23%)
Sep 02, 2021 85.93 87.48 85.85 86.88 13,878,029 +1.78(+2.09%)
Sep 01, 2021 86.13 86.31 84.89 85.10 11,868,099 -0.94(-1.10%)
Aug 31, 2021 87.26 87.50 85.93 86.05 17,626,326 -1.44(-1.65%)
Aug 30, 2021 88.11 88.30 87.11 87.49 9,139,745 -0.22(-0.25%)
Aug 27, 2021 87.26 88.44 87.19 87.71 11,562,470 +1.26(+1.46%)
Aug 26, 2021 87.24 87.79 86.43 86.45 9,134,066 -1.15(-1.31%)
Aug 25, 2021 86.45 87.78 86.00 87.59 10,506,010 +0.60(+0.68%)
Aug 24, 2021 86.70 87.69 86.59 87.00 10,035,091 +0.99(+1.15%)
Aug 23, 2021 85.44 86.25 85.42 86.01 11,544,963 +2.16(+2.58%)
Aug 20, 2021 83.16 84.36 82.88 83.85 10,917,452 +0.01(+0.01%)
Aug 19, 2021 84.30 84.75 82.57 83.84 19,609,662 -2.14(-2.49%)
Aug 18, 2021 87.75 88.40 85.85 85.98 14,499,724 -2.39(-2.71%)
Aug 17, 2021 87.91 89.21 87.41 88.38 13,255,616 -0.17(-0.19%)
Aug 16, 2021 88.46 88.79 87.66 88.54 10,802,424 -0.91(-1.02%)
Aug 13, 2021 89.69 89.96 89.17 89.46 7,493,666 -0.60(-0.66%)
Aug 12, 2021 90.25 90.59 89.30 90.05 8,409,233 -0.18(-0.20%)
Aug 11, 2021 89.53 90.34 89.14 90.24 8,068,869 +0.68(+0.75%)
Aug 10, 2021 88.39 89.77 88.24 89.56 11,126,530 +1.61(+1.83%)
Aug 09, 2021 88.53 88.95 87.67 87.96 10,532,880 -1.49(-1.67%)
Aug 06, 2021 89.51 90.00 89.14 89.45 7,380,795 +0.63(+0.71%)
Aug 05, 2021 88.56 89.87 88.32 88.81 9,100,791 +0.82(+0.93%)
Aug 04, 2021 88.12 89.40 87.82 88.00 11,840,375 -2.02(-2.24%)
Aug 03, 2021 89.13 90.29 88.32 90.02 9,615,734 +0.85(+0.95%)
Aug 02, 2021 89.56 91.23 89.10 89.17 10,153,249 -0.16(-0.18%)
Jul 30, 2021 90.42 91.29 88.41 89.32 14,014,019 -0.67(-0.74%)
Jul 29, 2021 89.82 90.26 89.44 89.99 9,890,079 +1.22(+1.37%)
Jul 28, 2021 88.53 89.32 87.98 88.77 9,740,784 +0.50(+0.57%)
Jul 27, 2021 87.78 88.37 86.81 88.27 9,496,599 -0.30(-0.34%)
Jul 26, 2021 87.26 88.84 87.24 88.57 11,656,760 +1.83(+2.11%)
Jul 23, 2021 86.68 86.96 85.93 86.74 8,629,071 +0.04(+0.04%)
Jul 22, 2021 87.21 87.22 85.88 86.70 8,768,411 -0.88(-1.00%)
Jul 21, 2021 85.96 88.15 85.72 87.58 13,081,979 +2.89(+3.41%)
Jul 20, 2021 84.13 86.02 83.39 84.69 13,805,545 +0.50(+0.59%)
Jul 19, 2021 84.07 85.06 82.93 84.19 19,810,236 -2.33(-2.70%)
Jul 16, 2021 89.17 89.22 86.27 86.53 13,904,411 -2.35(-2.65%)
Jul 15, 2021 88.66 89.71 88.48 88.88 11,016,859 -0.59(-0.66%)
Jul 14, 2021 91.67 92.40 89.24 89.46 10,503,446 -1.72(-1.89%)
Jul 13, 2021 91.25 91.75 90.56 91.18 7,703,285 -0.31(-0.34%)
Jul 12, 2021 90.86 92.14 90.57 91.49 11,280,636 +0.18(+0.20%)
Jul 09, 2021 90.77 91.45 89.81 91.31 9,765,963 +1.29(+1.43%)
Jul 08, 2021 88.91 90.45 88.81 90.02 9,909,323 -0.29(-0.32%)
Jul 07, 2021 91.16 92.03 89.60 90.31 9,396,698 -0.93(-1.02%)
Jul 06, 2021 92.97 92.97 90.71 91.24 11,546,081 -1.82(-1.96%)
Jul 02, 2021 92.74 93.35 92.16 93.06 8,102,590 -0.12(-0.13%)
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.