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 (%)
Oct 29, 2021 102.13 102.54 100.64 101.83 17,196,198 +1.22(+1.21%)
Oct 28, 2021 99.24 100.74 99.24 100.61 8,471,081 +0.93(+0.94%)
Oct 27, 2021 100.70 101.02 99.30 99.67 10,225,666 -1.81(-1.78%)
Oct 26, 2021 101.37 101.48 8,393,555 +0.22(+0.22%)
Oct 25, 2021 100.97 101.70 100.77 101.26 10,789,741 +0.93(+0.93%)
Oct 22, 2021 99.81 100.39 99.12 100.32 9,752,456 +0.94(+0.95%)
Oct 21, 2021 100.24 100.33 98.61 99.38 10,537,437 -1.26(-1.25%)
Oct 20, 2021 98.80 100.65 98.53 100.64 12,152,461 +1.30(+1.31%)
Oct 19, 2021 97.98 99.35 97.65 99.35 11,645,300 +1.90(+1.95%)
Oct 18, 2021 98.03 98.20 96.90 97.44 12,003,652 -0.04(-0.05%)
Oct 15, 2021 97.63 97.86 97.33 97.49 11,207,715 +0.71(+0.74%)
Oct 14, 2021 96.84 97.09 96.15 96.78 8,601,518 +0.91(+0.95%)
Oct 13, 2021 94.96 96.36 94.70 95.87 10,367,504 +0.57(+0.60%)
Oct 12, 2021 95.16 95.68 94.43 95.30 10,213,290 +0.02(+0.02%)
Oct 11, 2021 97.44 97.50 95.10 95.28 11,010,874 -0.82(-0.85%)
Oct 08, 2021 95.00 96.44 94.81 96.10 11,903,269 +2.11(+2.24%)
Oct 07, 2021 93.93 94.54 93.58 93.99 9,928,423 +0.67(+0.71%)
Oct 06, 2021 92.66 93.69 92.12 93.32 11,951,477 -0.83(-0.88%)
Oct 05, 2021 94.31 95.85 93.76 94.15 14,631,191 +1.01(+1.09%)
Oct 04, 2021 93.39 94.15 92.60 93.14 14,956,057 +0.35(+0.37%)
Oct 01, 2021 90.91 92.98 90.61 92.79 12,204,813 +2.56(+2.84%)
Sep 30, 2021 91.98 92.01 90.23 90.23 17,229,970 -1.67(-1.82%)
Sep 29, 2021 91.79 92.71 91.02 91.90 11,543,296 -0.03(-0.03%)
Sep 28, 2021 92.42 93.29 91.50 91.93 17,494,758 +0.35(+0.38%)
Sep 27, 2021 91.24 92.30 91.24 91.58 14,273,659 +2.11(+2.36%)
Sep 24, 2021 88.63 89.80 88.63 89.47 9,248,179 +0.48(+0.54%)
Sep 23, 2021 87.37 89.18 86.94 88.99 11,348,609 +2.15(+2.48%)
Sep 22, 2021 85.60 87.85 85.60 86.84 14,945,610 +2.48(+2.94%)
Sep 21, 2021 85.00 85.28 83.63 84.36 12,320,643 +0.06(+0.07%)
Sep 20, 2021 84.17 84.72 82.99 84.30 17,755,264 -1.76(-2.05%)
Sep 17, 2021 86.37 87.50 85.71 86.06 17,999,756 -0.50(-0.58%)
Sep 16, 2021 87.45 87.69 86.19 86.56 11,937,238 -0.82(-0.94%)
Sep 15, 2021 86.26 87.63 86.26 87.37 13,065,575 +1.81(+2.12%)
Sep 14, 2021 87.50 87.82 85.36 85.56 17,195,394 -1.57(-1.81%)
Sep 13, 2021 86.46 87.79 86.46 87.13 12,927,945 +1.69(+1.98%)
Sep 10, 2021 86.81 86.86 85.28 85.44 12,388,946 +0.06(+0.07%)
Sep 09, 2021 85.28 86.82 84.80 85.38 11,487,203 -0.35(-0.40%)
Sep 08, 2021 86.72 87.58 85.69 85.73 12,113,108 -0.60(-0.69%)
Sep 07, 2021 86.29 87.14 86.04 86.33 10,386,978 -0.38(-0.44%)
Sep 03, 2021 86.63 87.54 86.63 86.71 10,231,018 -0.20(-0.23%)
Sep 02, 2021 85.95 87.50 85.87 86.90 13,874,733 +1.78(+2.09%)
Sep 01, 2021 86.15 86.33 84.91 85.12 11,865,280 -0.94(-1.10%)
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.