FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
115.81 USD  +0.05 (+0.04%)
Official Closing Price  /  Updated: 7:53 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 123.41 124.48 123.12 124.44 7,048,300 +1.33(+1.08%)
Jun 27, 2019 123.92 124.20 122.89 123.11 3,551,739 -0.82(-0.66%)
Jun 26, 2019 124.57 124.88 123.88 123.93 5,054,819 +0.29(+0.23%)
Jun 25, 2019 124.84 125.11 123.49 123.64 4,713,274 -1.27(-1.02%)
Jun 24, 2019 124.54 125.38 124.42 124.91 5,542,896 -0.02(-0.02%)
Jun 21, 2019 124.80 126.20 124.23 124.93 14,288,200 +0.65(+0.52%)
Jun 20, 2019 124.31 124.70 123.60 124.28 7,771,604 +1.39(+1.13%)
Jun 19, 2019 122.51 123.48 122.22 122.89 3,847,197 -0.04(-0.03%)
Jun 18, 2019 121.95 123.87 121.86 122.93 4,884,265 +1.54(+1.27%)
Jun 17, 2019 120.72 121.84 120.38 121.39 4,219,232 +0.58(+0.48%)
Jun 14, 2019 121.00 121.16 120.37 120.81 3,366,700 -0.10(-0.08%)
Jun 13, 2019 121.24 121.89 120.46 120.91 3,992,907 +0.72(+0.60%)
Jun 12, 2019 120.35 120.58 119.56 120.19 4,000,140 -0.98(-0.81%)
Jun 11, 2019 123.37 123.50 121.15 121.17 5,625,125 -1.12(-0.92%)
Jun 10, 2019 122.20 122.75 121.71 122.29 5,709,092 +0.81(+0.67%)
Jun 07, 2019 120.74 122.12 120.53 121.48 5,343,100 +0.80(+0.66%)
Jun 06, 2019 118.21 121.15 118.11 120.68 7,368,795 +3.03(+2.58%)
Jun 05, 2019 117.87 118.03 116.27 117.65 5,105,963 +0.35(+0.30%)
Jun 04, 2019 116.60 117.68 116.29 117.30 5,235,129 +1.31(+1.13%)
Jun 03, 2019 114.70 116.10 114.47 115.99 6,100,899 +2.14(+1.88%)
May 31, 2019 114.22 115.20 113.72 113.85 6,899,800 -1.53(-1.33%)
May 30, 2019 116.54 116.74 114.85 115.38 5,806,833 -1.39(-1.19%)
May 29, 2019 117.04 117.36 115.82 116.77 7,451,292 -1.54(-1.30%)
May 28, 2019 118.88 119.32 118.17 118.31 8,145,135 -0.40(-0.34%)
May 24, 2019 118.30 118.93 117.38 118.71 4,826,600 +0.84(+0.71%)
May 23, 2019 118.81 118.87 116.86 117.87 11,000,349 -2.70(-2.24%)
May 22, 2019 120.90 121.43 120.34 120.57 5,763,357 -0.77(-0.63%)
May 21, 2019 121.03 121.94 120.90 121.34 4,859,604 +0.50(+0.41%)
May 20, 2019 120.71 121.21 120.54 120.84 4,569,653 +0.32(+0.27%)
May 17, 2019 120.06 121.11 119.88 120.52 6,871,100 -0.28(-0.23%)
May 16, 2019 120.99 121.55 120.53 120.80 8,543,352 -1.34(-1.10%)
May 15, 2019 121.20 122.49 120.87 122.14 6,944,630 +0.50(+0.41%)
May 14, 2019 120.67 122.25 120.51 121.64 6,854,536 +1.20(+1.00%)
May 13, 2019 121.91 122.26 120.01 120.44 7,701,298 -1.55(-1.27%)
May 10, 2019 121.17 122.27 119.83 121.99 8,787,800 +0.80(+0.66%)
May 09, 2019 121.12 122.32 119.86 121.19 16,495,622 +3.69(+3.14%)
May 08, 2019 118.37 118.48 117.40 117.50 6,229,081 -0.77(-0.65%)
May 07, 2019 117.30 118.27 116.50 118.27 9,164,853 -0.13(-0.11%)
May 06, 2019 117.50 119.84 117.47 118.40 11,033,548 +1.13(+0.96%)
May 03, 2019 117.69 118.54 117.11 117.27 7,365,200 +0.89(+0.76%)
May 02, 2019 117.28 118.47 116.28 116.38 9,495,061 -1.43(-1.21%)
May 01, 2019 119.80 120.14 117.76 117.81 10,096,491 -2.25(-1.87%)
Apr 30, 2019 121.10 121.92 119.65 120.06 21,431,706 +2.34(+1.99%)
Apr 29, 2019 117.01 118.11 116.70 117.72 9,403,972 +0.62(+0.53%)
Apr 26, 2019 118.40 118.50 115.65 117.10 11,626,600 -0.80(-0.68%)
Apr 25, 2019 118.05 118.70 117.40 117.90 10,635,331 -0.38(-0.32%)
Apr 24, 2019 121.35 121.43 118.09 118.28 22,114,120 -3.74(-3.07%)
Apr 23, 2019 121.73 122.28 121.35 122.02 9,078,288 +0.12(+0.10%)
Apr 22, 2019 120.78 122.01 120.45 121.90 7,945,528 +2.04(+1.70%)
Apr 18, 2019 120.52 120.82 119.10 119.86 9,546,400 -0.41(-0.34%)
Apr 17, 2019 122.20 122.54 120.05 120.27 11,897,815 -0.90(-0.74%)
Apr 16, 2019 120.43 121.32 120.06 121.17 11,942,823 +1.03(+0.86%)
Apr 15, 2019 120.02 121.02 119.33 120.14 13,366,564 +0.38(+0.32%)
Apr 12, 2019 121.58 122.00 119.00 119.76 42,693,700 -6.23(-4.94%)
Apr 11, 2019 125.34 126.25 124.75 125.99 3,247,764 +0.50(+0.40%)
Apr 10, 2019 126.14 126.57 125.13 125.49 3,970,003 -0.05(-0.04%)
Apr 09, 2019 126.29 126.29 125.12 125.54 4,143,392 -1.14(-0.90%)
Apr 08, 2019 126.77 127.34 126.23 126.68 5,483,102 +0.26(+0.21%)
Apr 05, 2019 125.25 126.64 125.20 126.42 5,551,300 +1.62(+1.30%)
Apr 04, 2019 124.01 124.83 123.55 124.80 3,715,612 +0.91(+0.73%)
Apr 03, 2019 125.22 125.35 123.54 123.89 3,595,395 -1.04(-0.83%)
Apr 02, 2019 125.20 125.44 124.11 124.93 4,362,564 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.