Skip to main content

Chevron Corp (NY: CVX )

157.41 +1.06 (+0.68%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.86 93.31 92.26 93.01 8,122,116 +0.70(+0.76%)
May 27, 2021 93.31 94.01 91.92 92.31 13,057,807 -0.99(-1.07%)
May 26, 2021 93.66 94.01 92.89 93.31 10,301,789 +0.22(+0.24%)
May 25, 2021 94.48 94.65 92.85 93.08 8,797,602 -1.55(-1.64%)
May 24, 2021 94.05 94.84 93.20 94.63 7,556,096 +1.33(+1.42%)
May 21, 2021 93.29 94.27 92.92 93.31 11,552,681 +0.50(+0.54%)
May 20, 2021 92.36 93.26 91.38 92.80 10,832,372 +0.32(+0.35%)
May 19, 2021 93.04 93.46 91.38 92.48 16,473,368 -2.67(-2.81%)
May 18, 2021 97.62 97.73 94.96 95.15 14,237,518 -2.95(-3.01%)
May 17, 2021 96.58 98.16 96.47 98.10 14,333,897 +1.19(+1.22%)
May 14, 2021 95.44 97.22 95.44 96.91 10,306,229 +2.47(+2.62%)
May 13, 2021 93.90 95.50 93.35 94.44 10,970,424 -0.61(-0.64%)
May 12, 2021 94.73 97.52 94.48 95.05 13,167,256 +0.59(+0.63%)
May 11, 2021 95.90 97.01 94.03 94.46 14,403,706 -2.54(-2.62%)
May 10, 2021 98.66 100.13 96.96 97.00 15,344,465 -0.40(-0.41%)
May 07, 2021 95.69 97.97 95.35 97.40 11,604,033 +0.89(+0.92%)
May 06, 2021 96.45 96.61 95.10 96.52 10,904,499 +0.05(+0.06%)
May 05, 2021 95.88 96.98 94.57 96.46 14,550,343 +2.52(+2.69%)
May 04, 2021 93.81 94.29 92.82 93.94 9,831,474 +0.51(+0.55%)
May 03, 2021 92.05 93.59 91.38 93.43 8,965,826 +2.18(+2.39%)
Apr 30, 2021 92.94 93.30 91.16 91.25 15,508,770 -3.39(-3.58%)
Apr 29, 2021 94.21 95.30 93.62 94.64 10,996,363 +1.49(+1.60%)
Apr 28, 2021 91.66 93.72 91.51 93.15 9,846,159 +2.23(+2.45%)
Apr 27, 2021 90.13 91.27 89.87 90.92 7,791,510 +1.04(+1.16%)
Apr 26, 2021 89.65 90.89 89.65 89.88 6,369,045 -0.03(-0.03%)
Apr 23, 2021 89.50 90.45 89.17 89.90 7,639,226 +0.53(+0.59%)
Apr 22, 2021 91.07 91.07 89.30 89.37 13,132,970 -1.58(-1.73%)
Apr 21, 2021 88.82 91.18 88.65 90.95 9,333,623 +1.24(+1.38%)
Apr 20, 2021 91.04 91.18 88.98 89.71 11,051,071 -1.71(-1.87%)
Apr 19, 2021 91.34 91.92 90.49 91.42 7,983,582 +0.27(+0.29%)
Apr 16, 2021 91.89 92.39 90.68 91.15 8,426,192 -0.41(-0.44%)
Apr 15, 2021 92.08 92.31 91.12 91.56 8,878,536 -0.75(-0.82%)
Apr 14, 2021 90.88 93.25 90.83 92.31 11,514,634 +1.80(+1.99%)
Apr 13, 2021 89.91 90.83 89.67 90.51 7,714,399 +0.41(+0.45%)
Apr 12, 2021 91.78 91.95 89.87 90.11 8,862,117 -1.01(-1.11%)
Apr 09, 2021 91.29 91.79 90.39 91.11 8,091,841 -0.09(-0.10%)
Apr 08, 2021 91.65 91.73 90.36 91.20 9,353,992 -1.04(-1.12%)
Apr 07, 2021 91.60 92.58 91.42 92.24 8,696,690 +0.54(+0.59%)
Apr 06, 2021 92.29 93.03 91.58 91.70 9,177,163 -0.82(-0.89%)
Apr 05, 2021 93.60 93.69 92.22 92.52 9,817,475 -1.10(-1.17%)
Apr 01, 2021 92.92 93.72 92.26 93.62 9,619,009 +0.85(+0.92%)
Mar 31, 2021 93.44 94.04 92.60 92.77 10,114,232 -1.01(-1.08%)
Mar 30, 2021 93.89 94.58 93.48 93.78 7,097,654 -0.88(-0.93%)
Mar 29, 2021 94.20 95.20 93.58 94.66 8,516,813 -0.50(-0.52%)
Mar 26, 2021 94.32 95.21 93.28 95.15 11,092,410 +2.13(+2.29%)
Mar 25, 2021 90.96 93.19 90.36 93.02 12,580,159 +0.33(+0.35%)
Mar 24, 2021 91.18 93.63 91.11 92.69 12,455,007 +2.42(+2.68%)
Mar 23, 2021 89.81 92.34 89.14 90.27 16,695,363 -0.50(-0.56%)
Mar 22, 2021 91.24 92.51 90.58 90.78 14,128,496 -0.74(-0.81%)
Mar 19, 2021 92.02 92.86 90.96 91.52 20,886,614 -0.66(-0.71%)
Mar 18, 2021 94.74 95.20 91.81 92.18 14,961,456 -3.46(-3.62%)
Mar 17, 2021 94.91 96.11 94.37 95.64 10,355,103 +0.35(+0.36%)
Mar 16, 2021 96.08 96.39 94.80 95.29 13,211,950 -2.31(-2.37%)
Mar 15, 2021 98.74 99.06 96.40 97.60 11,847,906 -1.16(-1.17%)
Mar 12, 2021 98.83 99.77 98.02 98.76 12,346,336 +0.33(+0.33%)
Mar 11, 2021 98.84 99.64 98.17 98.44 12,402,557 -0.16(-0.16%)
Mar 10, 2021 97.23 99.16 97.12 98.60 19,635,660 +1.66(+1.71%)
Mar 09, 2021 96.56 97.99 95.51 96.94 21,469,320 -0.22(-0.23%)
Mar 08, 2021 97.26 97.76 95.67 97.16 20,362,722 +0.66(+0.69%)
Mar 05, 2021 94.57 96.61 93.97 96.50 26,700,694 +3.98(+4.31%)
Mar 04, 2021 92.40 95.24 91.30 92.51 25,899,138 +0.81(+0.88%)
Mar 03, 2021 91.67 93.62 91.54 91.71 16,889,296 +1.02(+1.12%)
Mar 02, 2021 90.23 91.46 90.04 90.69 12,018,056 +0.35(+0.38%)
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.