Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.59 97.74 96.19 96.73 6,773,068 +0.13(+0.13%)
Mar 28, 2019 96.27 96.71 96.08 96.60 5,167,385 +0.18(+0.19%)
Mar 27, 2019 97.36 97.75 95.82 96.42 4,747,252 -1.05(-1.08%)
Mar 26, 2019 97.19 98.09 96.89 97.47 5,195,572 +0.97(+1.01%)
Mar 25, 2019 96.53 96.86 96.04 96.50 4,886,897 -0.16(-0.16%)
Mar 22, 2019 98.04 98.08 96.35 96.66 7,369,178 -2.18(-2.20%)
Mar 21, 2019 98.06 98.91 97.77 98.83 6,431,638 +0.92(+0.94%)
Mar 20, 2019 98.19 99.21 97.91 97.91 8,543,250 -0.46(-0.47%)
Mar 19, 2019 99.38 99.66 97.95 98.38 6,490,605 -0.47(-0.48%)
Mar 18, 2019 98.32 99.04 98.29 98.85 7,114,735 +0.45(+0.45%)
Mar 15, 2019 97.84 98.49 97.65 98.40 13,307,360 +0.56(+0.57%)
Mar 14, 2019 97.97 98.52 97.75 97.84 6,553,789 -0.05(-0.06%)
Mar 13, 2019 97.84 98.10 97.29 97.90 5,994,677 +0.60(+0.62%)
Mar 12, 2019 97.25 98.13 96.89 97.29 7,874,747 +0.22(+0.23%)
Mar 11, 2019 96.48 97.53 96.39 97.07 7,753,742 +1.57(+1.64%)
Mar 08, 2019 94.31 95.75 93.60 95.50 8,932,233 -0.25(-0.26%)
Mar 07, 2019 96.92 96.98 95.57 95.75 9,167,743 -1.25(-1.29%)
Mar 06, 2019 96.72 97.92 96.04 97.00 9,678,280 +0.19(+0.19%)
Mar 05, 2019 95.70 96.86 95.48 96.81 9,350,164 +0.92(+0.96%)
Mar 04, 2019 96.33 96.46 94.66 95.90 9,546,949 +0.07(+0.07%)
Mar 01, 2019 94.54 95.83 94.36 95.82 9,861,101 +1.92(+2.05%)
Feb 28, 2019 94.23 94.36 93.05 93.90 8,158,452 -0.39(-0.42%)
Feb 27, 2019 94.46 95.24 94.14 94.29 6,736,415 +0.11(+0.12%)
Feb 26, 2019 94.08 94.99 93.98 94.18 6,934,858 +0.25(+0.27%)
Feb 25, 2019 93.77 94.56 93.74 93.93 6,617,563 +0.18(+0.19%)
Feb 22, 2019 94.45 94.59 93.33 93.75 5,753,020 +0.20(+0.21%)
Feb 21, 2019 94.29 94.48 92.97 93.56 6,544,889 -0.90(-0.95%)
Feb 20, 2019 93.69 94.80 93.45 94.45 7,565,148 +0.76(+0.81%)
Feb 19, 2019 93.37 94.12 93.02 93.69 5,447,676 -0.03(-0.03%)
Feb 15, 2019 93.93 94.12 93.12 93.72 7,907,855 +0.93(+1.01%)
Feb 14, 2019 92.95 93.86 92.39 92.79 6,884,975 -0.17(-0.19%)
Feb 13, 2019 92.64 93.60 92.28 92.96 7,633,881 +0.66(+0.72%)
Feb 12, 2019 91.99 92.41 91.44 92.30 6,945,571 +1.38(+1.51%)
Feb 11, 2019 90.91 91.24 90.49 90.92 6,250,592 -0.49(-0.54%)
Feb 08, 2019 91.54 91.65 90.12 91.41 7,294,306 -0.51(-0.55%)
Feb 07, 2019 91.75 92.13 90.58 91.92 9,366,464 -0.51(-0.55%)
Feb 06, 2019 92.52 92.97 92.27 92.42 6,419,033 -0.47(-0.50%)
Feb 05, 2019 93.00 93.18 92.27 92.89 7,608,450 -0.20(-0.22%)
Feb 04, 2019 91.35 93.10 90.42 93.09 10,245,450 +1.07(+1.16%)
Feb 01, 2019 90.69 92.71 90.65 92.03 14,064,458 +2.89(+3.24%)
Jan 31, 2019 88.47 89.72 88.15 89.13 14,414,620 +1.28(+1.45%)
Jan 30, 2019 87.49 88.36 87.06 87.86 10,213,612 +0.92(+1.06%)
Jan 29, 2019 87.87 88.12 86.89 86.94 6,892,680 -0.26(-0.30%)
Jan 28, 2019 87.00 87.52 86.35 87.21 8,857,976 -0.82(-0.93%)
Jan 25, 2019 88.67 89.23 87.84 88.02 8,056,678 -0.23(-0.26%)
Jan 24, 2019 86.32 88.49 86.23 88.25 10,893,271 +1.65(+1.90%)
Jan 23, 2019 87.37 87.60 85.85 86.60 7,797,155 -0.74(-0.85%)
Jan 22, 2019 87.94 88.20 87.03 87.34 9,314,976 -1.58(-1.77%)
Jan 18, 2019 88.62 89.13 87.90 88.92 12,067,782 +1.87(+2.15%)
Jan 17, 2019 86.10 87.30 85.65 87.04 5,668,482 +0.44(+0.50%)
Jan 16, 2019 86.63 87.32 86.47 86.61 7,187,651 -0.56(-0.64%)
Jan 15, 2019 87.06 87.91 86.69 87.17 5,415,729 +0.31(+0.36%)
Jan 14, 2019 86.56 87.34 86.36 86.86 7,874,150 -0.64(-0.73%)
Jan 11, 2019 87.85 87.89 86.82 87.49 5,777,537 -0.71(-0.80%)
Jan 10, 2019 87.47 88.34 86.85 88.20 7,742,237 +0.14(+0.16%)
Jan 09, 2019 87.61 88.63 87.42 88.06 9,121,151 +1.17(+1.34%)
Jan 08, 2019 88.16 88.47 86.82 86.89 7,065,084 -0.38(-0.44%)
Jan 07, 2019 86.34 87.80 85.46 87.28 7,309,201 +1.12(+1.30%)
Jan 04, 2019 85.74 86.29 85.11 86.16 10,229,316 +1.75(+2.07%)
Jan 03, 2019 86.34 86.52 84.02 84.41 8,188,426 -1.65(-1.92%)
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.