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 (%)
May 31, 2019 90.55 91.33 90.16 90.26 8,703,135 -1.21(-1.33%)
May 30, 2019 92.39 92.55 91.05 91.47 7,324,510 -1.10(-1.19%)
May 29, 2019 92.79 93.04 91.82 92.57 9,398,765 -1.22(-1.30%)
May 28, 2019 94.25 94.60 93.68 93.80 10,273,952 -0.32(-0.34%)
May 24, 2019 93.79 94.29 93.06 94.11 6,088,082 +0.67(+0.71%)
May 23, 2019 94.19 94.24 92.65 93.45 13,875,406 -2.14(-2.24%)
May 22, 2019 95.85 96.27 95.40 95.59 7,269,671 -0.61(-0.63%)
May 21, 2019 95.95 96.67 95.85 96.20 6,129,712 +0.40(+0.41%)
May 20, 2019 95.70 96.09 95.56 95.80 5,763,980 +0.25(+0.27%)
May 17, 2019 95.18 96.02 95.04 95.55 8,666,934 -0.22(-0.23%)
May 16, 2019 95.92 96.36 95.56 95.77 10,776,247 -0.12(-0.12%)
May 15, 2019 95.15 96.16 94.89 95.89 8,845,866 +0.39(+0.41%)
May 14, 2019 94.73 95.97 94.61 95.50 8,731,107 +0.94(+1.00%)
May 13, 2019 95.71 95.98 94.22 94.55 9,809,688 -1.22(-1.27%)
May 10, 2019 95.13 95.99 94.08 95.77 11,193,642 +0.63(+0.66%)
May 09, 2019 95.09 96.03 94.10 95.14 21,011,640 +2.90(+3.14%)
May 08, 2019 92.93 93.02 92.17 92.25 7,934,421 -0.60(-0.65%)
May 07, 2019 92.09 92.85 91.46 92.85 11,673,921 -0.10(-0.11%)
May 06, 2019 92.25 94.08 92.22 92.95 14,054,210 +0.89(+0.96%)
May 03, 2019 92.39 93.07 91.94 92.07 9,381,576 +0.70(+0.76%)
May 02, 2019 92.07 93.01 91.29 91.37 12,094,530 -1.12(-1.21%)
May 01, 2019 94.05 94.32 92.45 92.49 12,860,614 -1.77(-1.87%)
Apr 30, 2019 95.07 95.72 93.93 94.26 27,299,080 +1.84(+1.99%)
Apr 29, 2019 91.86 92.72 91.62 92.42 11,978,504 +0.49(+0.53%)
Apr 26, 2019 92.95 93.03 90.79 91.93 14,809,622 -0.63(-0.68%)
Apr 25, 2019 92.68 93.19 92.17 92.56 13,546,973 -0.30(-0.32%)
Apr 24, 2019 95.27 95.33 92.71 92.86 28,168,318 -2.94(-3.07%)
Apr 23, 2019 95.57 96.00 95.27 95.79 11,563,657 +0.09(+0.10%)
Apr 22, 2019 94.82 95.79 94.56 95.70 10,120,781 +1.60(+1.70%)
Apr 18, 2019 94.62 94.85 93.50 94.10 12,159,925 -0.32(-0.34%)
Apr 17, 2019 95.94 96.20 94.25 94.42 15,155,088 -0.71(-0.74%)
Apr 16, 2019 94.55 95.24 94.26 95.13 15,212,418 +0.81(+0.86%)
Apr 15, 2019 94.22 95.01 93.68 94.32 17,025,938 +0.30(+0.32%)
Apr 12, 2019 95.45 95.78 93.42 94.02 54,381,984 -4.89(-4.94%)
Apr 11, 2019 98.40 99.12 97.94 98.91 4,136,906 +0.39(+0.40%)
Apr 10, 2019 99.03 99.37 98.24 98.52 5,056,873 -0.04(-0.04%)
Apr 09, 2019 99.15 99.15 98.23 98.56 5,277,731 -0.89(-0.90%)
Apr 08, 2019 99.52 99.97 99.10 99.45 6,984,214 +0.20(+0.21%)
Apr 05, 2019 98.33 99.42 98.29 99.25 7,071,083 +1.27(+1.30%)
Apr 04, 2019 97.36 98.00 97.00 97.98 4,732,837 +0.71(+0.73%)
Apr 03, 2019 98.31 98.41 96.99 97.26 4,579,709 -0.82(-0.83%)
Apr 02, 2019 98.29 98.48 97.44 98.08 5,556,906 -0.01(-0.01%)
Apr 01, 2019 97.25 98.35 96.92 98.09 7,013,235 +1.38(+1.43%)
Mar 29, 2019 97.57 97.72 96.16 96.70 6,774,677 +0.13(+0.13%)
Mar 28, 2019 96.25 96.69 96.06 96.58 5,168,612 +0.18(+0.19%)
Mar 27, 2019 97.33 97.73 95.79 96.40 4,748,380 -1.05(-1.08%)
Mar 26, 2019 97.17 98.06 96.86 97.45 5,196,806 +0.97(+1.01%)
Mar 25, 2019 96.51 96.84 96.02 96.48 4,888,058 -0.16(-0.16%)
Mar 22, 2019 98.02 98.06 96.33 96.63 7,370,929 -2.17(-2.20%)
Mar 21, 2019 98.03 98.89 97.75 98.81 6,433,166 +0.92(+0.94%)
Mar 20, 2019 98.17 99.19 97.88 97.89 8,545,279 -0.46(-0.47%)
Mar 19, 2019 99.36 99.64 97.93 98.35 6,492,147 -0.47(-0.48%)
Mar 18, 2019 98.30 99.02 98.27 98.82 7,116,425 +0.45(+0.45%)
Mar 15, 2019 97.81 98.46 97.62 98.38 13,310,522 +0.56(+0.57%)
Mar 14, 2019 97.95 98.50 97.73 97.82 6,555,346 -0.05(-0.06%)
Mar 13, 2019 97.82 98.08 97.27 97.87 5,996,101 +0.60(+0.62%)
Mar 12, 2019 97.22 98.10 96.86 97.27 7,876,618 +0.22(+0.23%)
Mar 11, 2019 96.46 97.51 96.37 97.05 7,755,584 +1.57(+1.64%)
Mar 08, 2019 94.29 95.72 93.58 95.48 8,934,355 -0.25(-0.26%)
Mar 07, 2019 96.89 96.96 95.54 95.73 9,169,921 -1.25(-1.29%)
Mar 06, 2019 96.70 97.90 96.01 96.98 9,680,580 +0.19(+0.19%)
Mar 05, 2019 95.68 96.84 95.46 96.79 9,352,385 +0.92(+0.96%)
Mar 04, 2019 96.30 96.44 94.64 95.87 9,549,217 +0.07(+0.07%)
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.