Skip to main content

Chevron Corp (NY: CVX )

157.98 +1.63 (+1.04%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 93.08 94.01 92.97 93.88 8,843,950 +0.88(+0.94%)
Jun 29, 2021 93.75 94.09 92.87 93.01 8,060,169 -0.21(-0.22%)
Jun 28, 2021 95.62 95.91 92.92 93.21 12,657,599 -2.97(-3.08%)
Jun 25, 2021 96.44 96.86 95.71 96.18 9,039,195 +0.14(+0.15%)
Jun 24, 2021 96.03 96.61 95.34 96.03 9,732,437 +0.78(+0.82%)
Jun 23, 2021 96.23 96.92 95.22 95.25 8,690,722 -0.12(-0.12%)
Jun 22, 2021 94.41 95.87 93.50 95.37 11,405,228 +0.31(+0.33%)
Jun 21, 2021 93.70 95.40 93.16 95.06 15,156,606 +2.71(+2.93%)
Jun 18, 2021 94.34 95.25 92.24 92.35 24,861,448 -3.62(-3.77%)
Jun 17, 2021 98.02 98.58 86.32 95.97 15,994,778 -2.33(-2.37%)
Jun 16, 2021 98.63 99.06 97.61 98.30 10,356,065 -0.56(-0.57%)
Jun 15, 2021 97.17 99.03 97.16 98.87 11,756,140 +2.09(+2.16%)
Jun 14, 2021 96.97 97.67 95.76 96.78 10,096,551 +0.05(+0.06%)
Jun 11, 2021 97.42 97.68 96.68 96.72 8,625,813 -0.45(-0.46%)
Jun 10, 2021 97.76 98.82 96.13 97.17 15,090,164 +0.56(+0.58%)
Jun 09, 2021 97.76 98.18 96.49 96.61 11,329,366 -0.85(-0.87%)
Jun 08, 2021 96.38 97.68 95.28 97.46 11,779,919 +0.88(+0.91%)
Jun 07, 2021 97.18 97.43 96.42 96.58 7,528,639 -0.63(-0.65%)
Jun 04, 2021 97.02 97.41 96.10 97.21 7,474,026 +0.77(+0.80%)
Jun 03, 2021 96.47 96.89 95.51 96.44 9,826,760 -0.44(-0.45%)
Jun 02, 2021 96.10 97.31 95.20 96.88 10,196,518 +1.28(+1.34%)
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.