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 (%)
Oct 31, 2018 85.99 86.60 85.48 85.94 9,602,430 +0.62(+0.72%)
Oct 30, 2018 84.38 85.56 83.25 85.33 9,774,571 +1.48(+1.76%)
Oct 29, 2018 86.24 86.26 82.78 83.85 11,170,519 -2.00(-2.33%)
Oct 26, 2018 85.16 86.57 84.41 85.85 10,439,312 -0.04(-0.04%)
Oct 25, 2018 85.72 87.29 85.00 85.89 7,411,393 +1.05(+1.24%)
Oct 24, 2018 87.53 87.89 84.72 84.83 10,393,521 -2.46(-2.81%)
Oct 23, 2018 89.07 89.07 86.25 87.29 10,516,295 -2.93(-3.25%)
Oct 22, 2018 90.91 91.21 89.66 90.22 7,333,617 -0.72(-0.79%)
Oct 19, 2018 90.34 91.80 90.34 90.94 10,320,830 +0.52(+0.57%)
Oct 18, 2018 90.38 90.94 89.33 90.42 9,602,836 +0.14(+0.15%)
Oct 17, 2018 90.22 90.59 89.30 90.28 9,066,332 -0.17(-0.19%)
Oct 16, 2018 90.13 90.58 89.55 90.45 6,295,745 +0.44(+0.49%)
Oct 15, 2018 90.60 91.49 89.99 90.01 7,846,933 -0.64(-0.70%)
Oct 12, 2018 92.01 92.12 89.43 90.65 9,679,570 -0.51(-0.56%)
Oct 11, 2018 94.24 94.24 90.47 91.16 11,159,528 -3.21(-3.40%)
Oct 10, 2018 97.93 98.22 94.26 94.37 8,449,507 -3.25(-3.33%)
Oct 09, 2018 96.61 98.09 96.27 97.62 8,830,563 +1.52(+1.59%)
Oct 08, 2018 95.49 96.57 95.32 96.09 8,142,624 -0.38(-0.39%)
Oct 05, 2018 96.16 96.91 96.02 96.47 5,609,595 +0.29(+0.30%)
Oct 04, 2018 96.06 96.67 95.59 96.18 6,267,520 -0.28(-0.29%)
Oct 03, 2018 96.32 96.87 96.05 96.46 5,819,717 +0.44(+0.46%)
Oct 02, 2018 96.27 96.80 95.69 96.02 7,074,160 +0.27(+0.28%)
Oct 01, 2018 94.76 96.12 94.76 95.75 6,949,596 +1.62(+1.73%)
Sep 28, 2018 93.90 94.84 93.72 94.12 6,759,212 -0.15(-0.16%)
Sep 27, 2018 94.03 94.68 93.68 94.27 5,889,124 +0.40(+0.43%)
Sep 26, 2018 94.67 95.00 93.71 93.87 5,497,045 -1.09(-1.15%)
Sep 25, 2018 95.06 95.63 94.63 94.96 7,010,109 +0.58(+0.61%)
Sep 24, 2018 93.84 94.66 93.58 94.38 8,489,061 +1.15(+1.23%)
Sep 21, 2018 92.30 93.33 91.91 93.24 17,802,888 +1.32(+1.43%)
Sep 20, 2018 92.51 93.38 91.68 91.92 7,595,753 -0.07(-0.08%)
Sep 19, 2018 91.08 92.40 90.92 91.99 6,307,763 +1.06(+1.17%)
Sep 18, 2018 91.21 91.52 90.81 90.93 6,451,922 +0.48(+0.53%)
Sep 17, 2018 90.53 91.35 90.27 90.45 7,222,864 +0.10(+0.11%)
Sep 14, 2018 89.62 90.53 89.56 90.35 6,427,799 +0.83(+0.93%)
Sep 13, 2018 89.30 89.69 88.58 89.52 8,141,184 +0.39(+0.44%)
Sep 12, 2018 89.61 90.44 89.10 89.13 6,583,786 +0.59(+0.67%)
Sep 11, 2018 88.01 89.09 87.56 88.53 7,276,814 +0.42(+0.47%)
Sep 10, 2018 88.85 89.07 88.04 88.12 7,627,114 -0.09(-0.10%)
Sep 07, 2018 88.15 88.79 87.28 88.21 8,623,362 -0.48(-0.55%)
Sep 06, 2018 90.74 91.22 88.63 88.70 10,640,336 -2.84(-3.10%)
Sep 05, 2018 90.87 91.55 90.26 91.54 6,001,307 +0.04(+0.04%)
Sep 04, 2018 91.54 92.08 91.09 91.50 5,964,268 +0.32(+0.35%)
Aug 31, 2018 91.18 91.18 91.18 0 -1.04(-1.13%)
Aug 30, 2018 92.43 92.70 92.02 92.22 4,356,036 -0.32(-0.34%)
Aug 29, 2018 92.37 93.01 92.28 92.54 5,328,612 +0.28(+0.30%)
Aug 28, 2018 92.83 93.40 92.18 92.26 6,087,451 -0.38(-0.41%)
Aug 27, 2018 91.88 92.74 91.73 92.64 5,069,169 +1.03(+1.13%)
Aug 24, 2018 91.52 92.01 91.38 91.61 5,736,522 +0.70(+0.77%)
Aug 23, 2018 91.13 91.46 90.60 90.91 5,147,900 -0.63(-0.69%)
Aug 22, 2018 91.24 91.95 91.15 91.54 4,724,188 +0.75(+0.83%)
Aug 21, 2018 91.12 91.54 90.67 90.78 6,334,063 +0.15(+0.16%)
Aug 20, 2018 90.83 91.08 90.31 90.64 7,020,044 -0.04(-0.04%)
Aug 17, 2018 90.94 91.28 90.13 90.67 7,941,568 +0.11(+0.12%)
Aug 16, 2018 90.60 91.07 90.20 90.57 7,085,982 +0.65(+0.72%)
Aug 15, 2018 92.79 92.81 89.53 89.92 12,428,152 -3.54(-3.79%)
Aug 14, 2018 93.72 94.27 93.02 93.46 4,750,052 +0.11(+0.11%)
Aug 13, 2018 94.01 94.29 93.22 93.35 5,718,771 -0.69(-0.73%)
Aug 10, 2018 93.15 94.17 92.63 94.04 8,037,904 +0.62(+0.66%)
Aug 09, 2018 94.51 94.82 93.21 93.42 6,844,285 -1.03(-1.09%)
Aug 08, 2018 94.94 95.14 94.02 94.45 7,815,807 -0.99(-1.04%)
Aug 07, 2018 95.71 95.84 95.11 95.44 5,957,362 +0.67(+0.71%)
Aug 06, 2018 94.86 95.26 94.19 94.77 5,844,324 +0.19(+0.20%)
Aug 03, 2018 94.66 94.73 94.03 94.58 6,950,715 +0.22(+0.23%)
Aug 02, 2018 94.88 95.16 94.01 94.36 6,084,799 -1.24(-1.30%)
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.