Skip to main content

Chevron Corp (NY: CVX )

157.32 +0.97 (+0.62%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 98.75 99.68 98.54 99.58 5,101,748 +0.55(+0.55%)
Dec 30, 2019 99.52 100.27 99.00 99.04 5,542,713 -0.37(-0.37%)
Dec 27, 2019 99.90 100.23 99.36 99.41 5,008,082 -0.25(-0.25%)
Dec 26, 2019 99.72 100.33 99.44 99.66 4,415,394 +0.21(+0.22%)
Dec 24, 2019 99.52 99.81 99.24 99.44 1,984,766 +0.01(+0.01%)
Dec 23, 2019 98.59 99.49 98.46 99.43 7,109,640 +0.54(+0.54%)
Dec 20, 2019 98.67 99.11 97.58 98.90 14,728,849 +1.28(+1.31%)
Dec 19, 2019 97.98 98.12 97.39 97.62 7,527,482 -0.35(-0.35%)
Dec 18, 2019 98.07 98.86 97.94 97.96 9,072,085 -0.04(-0.04%)
Dec 17, 2019 98.82 99.07 97.78 98.00 8,175,153 -0.63(-0.64%)
Dec 16, 2019 98.22 98.72 98.01 98.63 6,800,246 +1.16(+1.19%)
Dec 13, 2019 98.38 98.78 97.43 97.48 5,885,561 -0.70(-0.72%)
Dec 12, 2019 96.34 98.24 96.34 98.18 7,819,960 +2.13(+2.22%)
Dec 11, 2019 96.76 97.23 95.96 96.05 8,518,962 -1.37(-1.41%)
Dec 10, 2019 97.53 97.58 96.72 97.42 5,913,801 +0.49(+0.50%)
Dec 09, 2019 96.29 97.42 96.22 96.93 5,731,330 -0.59(-0.60%)
Dec 06, 2019 96.76 98.57 96.67 97.52 8,150,961 +1.39(+1.44%)
Dec 05, 2019 97.19 97.29 96.01 96.13 6,677,017 -0.50(-0.52%)
Dec 04, 2019 96.38 96.93 96.21 96.63 6,905,984 +0.87(+0.91%)
Dec 03, 2019 96.02 96.43 95.61 95.77 8,831,679 -0.75(-0.78%)
Dec 02, 2019 97.49 97.57 96.45 96.52 6,286,974 -0.27(-0.28%)
Nov 29, 2019 96.91 97.36 96.58 96.79 3,958,398 -0.78(-0.80%)
Nov 27, 2019 97.50 98.01 97.19 97.57 4,970,083 +0.23(+0.24%)
Nov 26, 2019 97.79 97.97 96.85 97.34 12,165,738 -0.49(-0.50%)
Nov 25, 2019 97.86 98.52 97.49 97.82 8,942,990 -0.21(-0.21%)
Nov 22, 2019 98.38 98.91 98.00 98.03 5,792,743 -0.12(-0.12%)
Nov 21, 2019 97.19 98.29 96.85 98.14 7,028,049 +1.18(+1.22%)
Nov 20, 2019 96.19 97.57 95.96 96.96 7,143,638 +0.74(+0.76%)
Nov 19, 2019 97.92 98.17 95.92 96.23 10,556,103 -1.74(-1.77%)
Nov 18, 2019 99.01 99.16 97.62 97.96 5,911,887 -1.73(-1.73%)
Nov 15, 2019 100.17 100.31 99.25 99.69 6,764,372 -0.11(-0.11%)
Nov 14, 2019 99.71 100.60 99.34 99.80 5,967,155 -0.26(-0.26%)
Nov 13, 2019 98.57 100.17 98.50 100.06 6,473,859 +1.08(+1.09%)
Nov 12, 2019 99.25 99.87 98.59 98.98 5,503,713 +0.12(+0.12%)
Nov 11, 2019 98.36 99.33 98.20 98.86 4,730,385 -0.10(-0.10%)
Nov 08, 2019 98.99 99.18 98.32 98.95 5,193,568 -0.79(-0.79%)
Nov 07, 2019 99.12 99.83 98.46 99.74 6,648,975 +1.63(+1.66%)
Nov 06, 2019 99.78 99.94 98.03 98.11 7,460,389 -1.67(-1.67%)
Nov 05, 2019 99.20 100.20 98.78 99.78 8,519,212 +0.30(+0.30%)
Nov 04, 2019 95.93 99.72 95.76 99.48 12,645,945 +4.39(+4.61%)
Nov 01, 2019 94.50 95.43 93.30 95.09 9,391,146 +0.06(+0.06%)
Oct 31, 2019 94.81 95.22 94.36 95.04 8,770,530 -0.18(-0.19%)
Oct 30, 2019 96.70 96.70 94.53 95.22 5,731,637 -1.45(-1.50%)
Oct 29, 2019 96.53 97.43 96.30 96.66 5,558,421 -0.29(-0.30%)
Oct 28, 2019 97.44 97.79 96.26 96.95 6,203,544 -0.16(-0.16%)
Oct 25, 2019 96.37 97.25 96.30 97.11 4,117,287 +0.89(+0.93%)
Oct 24, 2019 96.94 97.22 95.99 96.21 4,757,743 -0.33(-0.34%)
Oct 23, 2019 96.07 96.57 95.56 96.54 5,083,020 +0.15(+0.15%)
Oct 22, 2019 95.44 97.02 95.32 96.39 5,046,856 +0.97(+1.02%)
Oct 21, 2019 94.55 95.53 94.55 95.42 5,076,019 +1.53(+1.63%)
Oct 18, 2019 94.22 94.58 93.89 93.89 6,941,133 -0.50(-0.53%)
Oct 17, 2019 94.60 94.97 94.04 94.39 4,690,100 +0.20(+0.21%)
Oct 16, 2019 95.11 95.46 94.17 94.19 4,462,582 -0.98(-1.03%)
Oct 15, 2019 94.80 96.25 94.76 95.17 4,575,530 +0.11(+0.11%)
Oct 14, 2019 94.58 95.24 94.47 95.07 3,164,853 +0.02(+0.03%)
Oct 11, 2019 94.67 95.76 94.40 95.04 6,332,296 +1.28(+1.36%)
Oct 10, 2019 92.90 93.93 92.71 93.77 4,790,638 +1.19(+1.28%)
Oct 09, 2019 92.13 93.70 91.89 92.58 5,744,148 +1.17(+1.28%)
Oct 08, 2019 91.74 92.26 91.33 91.41 7,415,201 -1.27(-1.37%)
Oct 07, 2019 93.25 93.90 92.65 92.68 5,834,642 -0.48(-0.52%)
Oct 04, 2019 92.96 93.28 92.10 93.16 5,968,362 +0.57(+0.62%)
Oct 03, 2019 91.70 92.62 90.35 92.59 6,931,305 +0.70(+0.77%)
Oct 02, 2019 94.15 94.19 91.34 91.88 12,150,659 -3.04(-3.21%)
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.