Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.78 95.19 94.34 95.01 8,772,612 -0.18(-0.19%)
Oct 30, 2019 96.68 96.68 94.51 95.19 5,732,997 -1.45(-1.50%)
Oct 29, 2019 96.51 97.41 96.28 96.64 5,559,741 -0.29(-0.30%)
Oct 28, 2019 97.42 97.77 96.24 96.93 6,205,017 -0.16(-0.16%)
Oct 25, 2019 96.35 97.23 96.28 97.08 4,118,265 +0.89(+0.93%)
Oct 24, 2019 96.92 97.20 95.97 96.19 4,758,873 -0.33(-0.34%)
Oct 23, 2019 96.04 96.55 95.54 96.52 5,084,227 +0.15(+0.15%)
Oct 22, 2019 95.41 96.99 95.30 96.37 5,048,054 +0.97(+1.02%)
Oct 21, 2019 94.53 95.51 94.53 95.40 5,077,224 +1.53(+1.63%)
Oct 18, 2019 94.19 94.55 93.87 93.87 6,942,780 -0.50(-0.53%)
Oct 17, 2019 94.58 94.95 94.01 94.37 4,691,213 +0.20(+0.21%)
Oct 16, 2019 95.09 95.44 94.15 94.17 4,463,641 -0.98(-1.03%)
Oct 15, 2019 94.78 96.22 94.73 95.15 4,576,616 +0.11(+0.11%)
Oct 14, 2019 94.55 95.22 94.45 95.05 3,165,605 +0.02(+0.03%)
Oct 11, 2019 94.64 95.74 94.37 95.02 6,333,799 +1.28(+1.36%)
Oct 10, 2019 92.88 93.91 92.69 93.74 4,791,775 +1.19(+1.28%)
Oct 09, 2019 92.11 93.68 91.87 92.56 5,745,512 +1.17(+1.28%)
Oct 08, 2019 91.72 92.24 91.31 91.39 7,416,961 -1.27(-1.37%)
Oct 07, 2019 93.23 93.87 92.63 92.66 5,836,027 -0.48(-0.52%)
Oct 04, 2019 92.93 93.26 92.08 93.14 5,969,779 +0.57(+0.62%)
Oct 03, 2019 91.67 92.60 90.33 92.57 6,932,950 +0.70(+0.77%)
Oct 02, 2019 94.13 94.17 91.31 91.86 12,153,543 -3.04(-3.21%)
Oct 01, 2019 97.57 97.73 94.80 94.91 8,805,537 -2.12(-2.18%)
Sep 30, 2019 96.94 97.70 96.87 97.03 7,619,327 +0.00(+0.00%)
Sep 27, 2019 97.77 98.38 96.90 97.03 8,373,923 -1.28(-1.30%)
Sep 26, 2019 100.84 101.03 98.21 98.30 9,960,099 -2.74(-2.71%)
Sep 25, 2019 101.02 101.57 100.55 101.04 4,622,069 -0.19(-0.19%)
Sep 24, 2019 101.99 102.03 100.81 101.23 7,759,762 -0.95(-0.93%)
Sep 23, 2019 101.08 102.26 101.08 102.18 6,067,133 +0.47(+0.47%)
Sep 20, 2019 101.44 102.11 101.17 101.70 12,864,887 +0.54(+0.53%)
Sep 19, 2019 102.07 102.24 100.97 101.17 4,963,123 -0.42(-0.42%)
Sep 18, 2019 101.08 101.61 100.64 101.59 5,949,735 +0.24(+0.23%)
Sep 17, 2019 101.54 101.95 100.27 101.35 8,995,718 -0.19(-0.19%)
Sep 16, 2019 102.15 102.48 100.60 101.54 13,059,202 +2.14(+2.16%)
Sep 13, 2019 100.01 100.07 99.18 99.40 5,971,612 +0.07(+0.07%)
Sep 12, 2019 98.20 99.95 97.81 99.33 7,112,030 +0.11(+0.12%)
Sep 11, 2019 99.98 100.61 98.47 99.22 6,734,328 -0.47(-0.47%)
Sep 10, 2019 98.36 100.86 98.10 99.68 10,669,832 +2.01(+2.06%)
Sep 09, 2019 97.14 97.87 97.01 97.67 6,169,500 +0.92(+0.96%)
Sep 06, 2019 96.13 96.89 96.04 96.75 5,596,591 +0.51(+0.53%)
Sep 05, 2019 96.54 97.41 95.93 96.24 6,594,432 +0.32(+0.33%)
Sep 04, 2019 95.86 96.98 95.86 95.92 5,634,708 +0.80(+0.84%)
Sep 03, 2019 94.71 95.17 93.71 95.12 6,933,913 -1.19(-1.23%)
Aug 30, 2019 96.52 97.34 95.90 96.31 5,966,478 +0.16(+0.17%)
Aug 29, 2019 95.87 96.41 95.37 96.14 5,460,617 +0.56(+0.59%)
Aug 28, 2019 95.23 95.88 94.80 95.58 5,084,378 +0.82(+0.86%)
Aug 27, 2019 95.12 95.74 94.11 94.76 5,180,933 +0.07(+0.08%)
Aug 26, 2019 94.88 95.08 94.24 94.69 4,848,801 +0.46(+0.49%)
Aug 23, 2019 95.29 96.58 93.55 94.23 9,356,460 -2.09(-2.17%)
Aug 22, 2019 97.07 97.14 96.08 96.31 5,334,086 -0.12(-0.13%)
Aug 21, 2019 96.36 96.71 95.99 96.44 5,596,954 +1.43(+1.51%)
Aug 20, 2019 95.82 95.87 94.62 95.00 6,296,259 -0.97(-1.01%)
Aug 19, 2019 95.82 96.39 95.68 95.97 7,876,908 +1.23(+1.30%)
Aug 16, 2019 95.23 95.43 94.37 94.74 7,626,448 +0.04(+0.04%)
Aug 15, 2019 94.94 95.42 93.50 94.70 7,746,176 -0.64(-0.67%)
Aug 14, 2019 97.19 97.65 95.29 95.34 8,860,705 -3.77(-3.80%)
Aug 13, 2019 97.99 99.36 97.41 99.11 7,238,419 +0.67(+0.68%)
Aug 12, 2019 99.61 99.71 97.91 98.43 3,901,330 -0.70(-0.70%)
Aug 09, 2019 99.69 100.32 98.70 99.13 6,238,370 -0.66(-0.66%)
Aug 08, 2019 96.76 99.87 96.70 99.79 10,950,149 +3.34(+3.47%)
Aug 07, 2019 95.19 97.00 94.70 96.44 8,463,794 -0.23(-0.23%)
Aug 06, 2019 96.14 96.79 95.27 96.67 8,382,574 +1.93(+2.03%)
Aug 05, 2019 96.52 97.62 95.11 94.74 10,643,465 -3.02(-3.09%)
Aug 02, 2019 98.61 99.23 95.41 97.76 11,146,597 -0.01(-0.01%)
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.