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 (%)
Aug 31, 2018 93.16 93.16 93.16 0 -1.06(-1.13%)
Aug 30, 2018 94.43 94.71 94.01 94.22 4,263,745 -0.32(-0.34%)
Aug 29, 2018 94.37 95.02 94.27 94.54 5,215,715 +0.28(+0.30%)
Aug 28, 2018 94.84 95.42 94.17 94.26 5,958,477 -0.39(-0.41%)
Aug 27, 2018 93.86 94.75 93.71 94.64 4,961,769 +1.05(+1.13%)
Aug 24, 2018 93.50 94.01 93.36 93.59 5,614,983 +0.72(+0.77%)
Aug 23, 2018 93.10 93.44 92.56 92.87 5,038,832 -0.64(-0.69%)
Aug 22, 2018 93.22 93.94 93.12 93.52 4,624,097 +0.77(+0.83%)
Aug 21, 2018 93.09 93.53 92.63 92.75 6,199,864 +0.15(+0.16%)
Aug 20, 2018 92.79 93.05 92.27 92.60 6,871,311 -0.04(-0.04%)
Aug 17, 2018 92.91 93.25 92.08 92.64 7,773,311 +0.11(+0.12%)
Aug 16, 2018 92.56 93.04 92.15 92.53 6,935,852 +0.66(+0.72%)
Aug 15, 2018 94.80 94.82 91.47 91.87 12,164,839 -3.61(-3.79%)
Aug 14, 2018 95.75 96.31 95.03 95.48 4,649,413 +0.11(+0.11%)
Aug 13, 2018 96.05 96.34 95.23 95.37 5,597,609 -0.70(-0.73%)
Aug 10, 2018 95.16 96.21 94.64 96.07 7,867,607 +0.63(+0.66%)
Aug 09, 2018 96.56 96.88 95.23 95.44 6,699,277 -1.05(-1.09%)
Aug 08, 2018 96.99 97.20 96.06 96.49 7,650,215 -1.01(-1.04%)
Aug 07, 2018 97.79 97.91 97.17 97.51 5,831,145 +0.69(+0.71%)
Aug 06, 2018 96.91 97.32 96.23 96.82 5,720,502 +0.19(+0.20%)
Aug 03, 2018 96.70 96.78 96.07 96.63 6,803,452 +0.23(+0.23%)
Aug 02, 2018 96.93 97.22 96.04 96.40 5,955,882 -1.27(-1.30%)
Aug 01, 2018 97.61 98.08 97.17 97.67 5,983,999 -0.69(-0.70%)
Jul 31, 2018 99.70 100.13 98.25 98.36 7,567,325 -1.22(-1.22%)
Jul 30, 2018 98.74 100.02 98.32 99.57 7,354,682 +1.45(+1.48%)
Jul 27, 2018 95.64 98.95 95.09 98.12 9,732,734 +1.57(+1.63%)
Jul 26, 2018 97.13 97.66 96.45 96.55 7,116,497 -0.74(-0.76%)
Jul 25, 2018 96.29 97.55 96.02 97.29 5,493,228 +0.82(+0.85%)
Jul 24, 2018 94.93 96.71 94.92 96.47 5,678,980 +1.96(+2.08%)
Jul 23, 2018 95.30 95.86 94.37 94.51 6,880,880 -0.73(-0.77%)
Jul 20, 2018 94.44 95.30 94.26 95.24 6,932,089 +0.47(+0.49%)
Jul 19, 2018 94.33 95.14 94.26 94.77 5,740,410 +0.11(+0.12%)
Jul 18, 2018 94.44 94.77 93.21 94.66 7,781,204 -0.30(-0.31%)
Jul 17, 2018 95.31 95.77 94.87 94.96 5,306,542 -0.83(-0.87%)
Jul 16, 2018 95.82 96.49 94.94 95.79 5,543,311 -0.83(-0.85%)
Jul 13, 2018 96.74 97.27 96.30 96.62 4,304,397 -0.17(-0.18%)
Jul 12, 2018 96.93 97.33 96.27 96.79 4,808,177 +0.58(+0.60%)
Jul 11, 2018 95.78 96.21 8,510,881 -3.17(-3.19%)
Jul 10, 2018 99.18 100.10 98.73 99.38 6,532,042 +1.25(+1.27%)
Jul 09, 2018 97.37 98.36 97.12 98.14 5,904,442 +1.44(+1.49%)
Jul 06, 2018 96.21 96.99 95.95 96.70 5,160,981 +0.12(+0.13%)
Jul 05, 2018 98.23 98.34 96.45 96.57 6,404,032 -0.58(-0.60%)
Jul 03, 2018 97.16 97.16 97.16 0 +0.37(+0.39%)
Jul 02, 2018 97.58 97.59 96.25 96.78 6,513,376 -1.70(-1.72%)
Jun 29, 2018 97.94 99.49 97.94 98.48 7,278,841 +0.60(+0.61%)
Jun 28, 2018 98.57 98.81 97.36 97.88 4,897,217 -0.26(-0.27%)
Jun 27, 2018 97.48 99.25 97.41 98.14 8,137,165 +1.43(+1.48%)
Jun 26, 2018 95.83 97.06 95.47 96.71 5,890,316 +1.21(+1.26%)
Jun 25, 2018 96.92 97.09 94.97 95.50 7,448,600 -1.94(-1.99%)
Jun 22, 2018 97.69 98.59 97.23 97.44 11,441,070 +1.96(+2.05%)
Jun 21, 2018 96.98 97.05 95.15 95.49 9,360,072 -2.10(-2.15%)
Jun 20, 2018 98.24 98.50 96.82 97.59 10,245,396 -0.19(-0.20%)
Jun 19, 2018 96.84 98.06 96.49 97.79 7,635,852 -0.33(-0.34%)
Jun 18, 2018 96.86 98.91 96.67 98.12 9,892,780 +1.50(+1.56%)
Jun 15, 2018 98.54 96.46 96.62 16,976,932 -1.92(-1.95%)
Jun 14, 2018 99.22 99.67 98.44 98.54 6,491,956 -0.44(-0.44%)
Jun 13, 2018 98.78 99.56 98.22 98.98 8,111,069 -0.01(-0.01%)
Jun 12, 2018 99.42 100.00 98.40 98.99 5,832,357 -0.37(-0.38%)
Jun 11, 2018 98.74 99.85 98.04 99.36 7,812,152 +0.87(+0.89%)
Jun 08, 2018 99.02 99.22 97.90 98.49 6,558,785 -0.41(-0.41%)
Jun 07, 2018 97.01 99.69 96.91 98.89 11,049,899 +2.79(+2.90%)
Jun 06, 2018 95.08 96.10 7,976,692 +0.51(+0.53%)
Jun 05, 2018 95.04 96.36 94.68 95.60 7,282,273 +0.37(+0.38%)
Jun 04, 2018 97.00 97.69 95.16 95.23 7,395,365 -1.24(-1.28%)
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.