Skip to main content

Chevron Corp (NY: CVX )

145.22 +1.26 (+0.88%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 90.57 91.35 90.18 90.28 8,701,069 -1.21(-1.33%)
May 30, 2019 92.41 92.57 91.07 91.49 7,322,770 -1.10(-1.19%)
May 29, 2019 92.81 93.06 91.84 92.60 9,396,534 -1.22(-1.30%)
May 28, 2019 94.27 94.62 93.70 93.82 10,271,512 -0.32(-0.34%)
May 24, 2019 93.81 94.31 93.08 94.14 6,086,637 +0.67(+0.71%)
May 23, 2019 94.21 94.26 92.67 93.47 13,872,111 -2.14(-2.24%)
May 22, 2019 95.87 96.30 95.43 95.61 7,267,944 -0.61(-0.63%)
May 21, 2019 95.97 96.70 95.87 96.22 6,128,257 +0.40(+0.41%)
May 20, 2019 95.72 96.12 95.59 95.82 5,762,611 +0.25(+0.27%)
May 17, 2019 95.21 96.04 95.06 95.57 8,664,876 -0.22(-0.23%)
May 16, 2019 95.94 96.39 95.58 95.79 10,773,688 -0.12(-0.12%)
May 15, 2019 95.17 96.19 94.91 95.91 8,843,765 +0.39(+0.41%)
May 14, 2019 94.76 96.00 94.63 95.52 8,729,033 +0.94(+1.00%)
May 13, 2019 95.73 96.01 94.24 94.58 9,807,358 -1.22(-1.27%)
May 10, 2019 95.15 96.01 94.10 95.79 11,190,984 +0.63(+0.66%)
May 09, 2019 95.11 96.05 94.12 95.17 21,006,650 +2.90(+3.14%)
May 08, 2019 92.95 93.04 92.19 92.27 7,932,536 -0.60(-0.65%)
May 07, 2019 92.11 92.87 91.48 92.87 11,671,149 -0.10(-0.11%)
May 06, 2019 92.27 94.11 92.24 92.97 14,050,872 +0.89(+0.96%)
May 03, 2019 92.42 93.09 91.96 92.09 9,379,348 +0.70(+0.76%)
May 02, 2019 92.09 93.03 91.31 91.39 12,091,658 -1.12(-1.21%)
May 01, 2019 94.07 94.34 92.47 92.51 12,857,560 -1.77(-1.87%)
Apr 30, 2019 95.09 95.74 93.96 94.28 27,292,596 +1.84(+1.99%)
Apr 29, 2019 91.88 92.75 91.64 92.44 11,975,659 +0.49(+0.53%)
Apr 26, 2019 92.97 93.05 90.81 91.95 14,806,105 -0.63(-0.68%)
Apr 25, 2019 92.70 93.21 92.19 92.58 13,543,756 -0.30(-0.32%)
Apr 24, 2019 95.29 95.35 92.73 92.88 28,161,628 -2.94(-3.07%)
Apr 23, 2019 95.59 96.02 95.29 95.82 11,560,911 +0.09(+0.10%)
Apr 22, 2019 94.84 95.81 94.58 95.72 10,118,377 +1.60(+1.70%)
Apr 18, 2019 94.64 94.87 93.52 94.12 12,157,037 -0.32(-0.34%)
Apr 17, 2019 95.96 96.23 94.27 94.44 15,151,489 -0.71(-0.74%)
Apr 16, 2019 94.57 95.27 94.28 95.15 15,208,805 +0.81(+0.86%)
Apr 15, 2019 94.25 95.03 93.70 94.34 17,021,894 +0.30(+0.32%)
Apr 12, 2019 95.47 95.80 93.45 94.04 54,369,068 -4.89(-4.94%)
Apr 11, 2019 98.42 99.14 97.96 98.93 4,135,924 +0.39(+0.40%)
Apr 10, 2019 99.05 99.39 98.26 98.54 5,055,672 -0.04(-0.04%)
Apr 09, 2019 99.17 99.17 98.25 98.58 5,276,478 -0.90(-0.90%)
Apr 08, 2019 99.55 99.99 99.12 99.48 6,982,556 +0.20(+0.21%)
Apr 05, 2019 98.35 99.44 98.31 99.27 7,069,404 +1.27(+1.30%)
Apr 04, 2019 97.38 98.02 97.02 98.00 4,731,713 +0.71(+0.73%)
Apr 03, 2019 98.33 98.43 97.01 97.29 4,578,621 -0.82(-0.83%)
Apr 02, 2019 98.31 98.50 97.46 98.10 5,555,586 -0.01(-0.01%)
Apr 01, 2019 97.27 98.37 96.94 98.11 7,011,569 +1.38(+1.43%)
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%)
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.