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 (%)
Nov 30, 2018 91.76 92.66 91.48 92.45 8,636,264 +0.07(+0.08%)
Nov 29, 2018 91.68 93.06 91.51 92.38 8,257,020 +0.55(+0.60%)
Nov 28, 2018 89.37 91.93 88.92 91.83 8,725,999 +2.28(+2.54%)
Nov 27, 2018 89.03 89.90 88.78 89.55 8,155,235 +0.18(+0.20%)
Nov 26, 2018 89.07 89.73 88.62 89.37 8,357,047 +1.07(+1.21%)
Nov 23, 2018 89.15 89.56 87.14 88.30 7,176,130 -3.09(-3.38%)
Nov 21, 2018 91.38 91.38 91.38 0 +1.14(+1.27%)
Nov 20, 2018 92.68 92.88 89.42 90.24 10,270,488 -2.58(-2.78%)
Nov 19, 2018 91.83 92.87 91.64 92.82 6,828,318 +0.28(+0.30%)
Nov 16, 2018 91.33 92.70 91.15 92.54 8,628,802 +1.64(+1.80%)
Nov 15, 2018 88.34 91.00 87.61 90.90 9,286,659 +1.83(+2.05%)
Nov 14, 2018 89.97 90.67 88.47 89.07 8,803,703 +0.28(+0.32%)
Nov 13, 2018 90.29 90.74 88.55 88.79 8,894,224 -1.57(-1.74%)
Nov 12, 2018 93.06 93.42 90.19 90.36 13,693,338 -1.63(-1.77%)
Nov 09, 2018 91.00 92.65 90.34 91.99 8,529,693 +0.12(+0.13%)
Nov 08, 2018 92.87 93.81 91.57 91.88 12,030,299 -1.16(-1.25%)
Nov 07, 2018 92.37 93.23 91.61 93.04 6,299,286 +1.52(+1.66%)
Nov 06, 2018 91.41 91.93 90.71 91.52 6,849,907 -0.03(-0.03%)
Nov 05, 2018 89.77 92.11 89.75 91.55 10,411,484 +3.24(+3.67%)
Nov 02, 2018 88.40 90.14 87.07 88.31 12,849,493 +2.74(+3.20%)
Nov 01, 2018 86.03 86.20 84.75 85.57 13,731,080 -0.37(-0.43%)
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%)
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.