FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
117.31 USD  +1.50 (+1.30%)
Official Closing Price  /  Updated: 6:48 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 124.28 124.47 122.49 123.18 5,318,600 +0.16(+0.13%)
Mar 28, 2019 122.60 123.16 122.36 123.02 4,057,726 +0.23(+0.19%)
Mar 27, 2019 123.98 124.48 122.02 122.79 3,727,814 -1.34(-1.08%)
Mar 26, 2019 123.77 124.91 123.38 124.13 4,079,860 +1.24(+1.01%)
Mar 25, 2019 122.93 123.35 122.31 122.89 3,837,471 -0.20(-0.16%)
Mar 22, 2019 124.85 124.90 122.70 123.09 5,786,700 -2.77(-2.20%)
Mar 21, 2019 124.87 125.96 124.51 125.86 5,050,490 +1.17(+0.94%)
Mar 20, 2019 125.04 126.34 124.68 124.69 6,708,648 -0.59(-0.47%)
Mar 19, 2019 126.56 126.92 124.74 125.28 5,096,794 -0.60(-0.48%)
Mar 18, 2019 125.21 126.13 125.17 125.88 5,586,897 +0.57(+0.45%)
Mar 15, 2019 124.59 125.42 124.35 125.31 10,449,700 +0.71(+0.57%)
Mar 14, 2019 124.76 125.46 124.48 124.60 5,146,410 -0.07(-0.06%)
Mar 13, 2019 124.60 124.93 123.90 124.67 4,707,363 +0.77(+0.62%)
Mar 12, 2019 123.84 124.96 123.38 123.90 6,183,702 +0.28(+0.23%)
Mar 11, 2019 122.87 124.20 122.75 123.62 6,088,682 +2.00(+1.64%)
Mar 08, 2019 120.10 121.93 119.20 121.62 7,014,100 -0.32(-0.26%)
Mar 07, 2019 123.42 123.50 121.70 121.94 7,199,036 -1.59(-1.29%)
Mar 06, 2019 123.17 124.70 122.30 123.53 7,599,939 +0.24(+0.19%)
Mar 05, 2019 121.87 123.35 121.59 123.29 7,342,283 +1.17(+0.96%)
Mar 04, 2019 122.67 122.84 120.55 122.12 7,496,810 +0.09(+0.07%)
Mar 01, 2019 120.39 122.04 120.17 122.03 7,743,500 +2.45(+2.05%)
Feb 28, 2019 120.00 120.16 118.49 119.58 6,406,483 -0.50(-0.42%)
Feb 27, 2019 120.29 121.29 119.89 120.08 5,289,818 +0.14(+0.12%)
Feb 26, 2019 119.81 120.97 119.68 119.94 5,445,647 +0.32(+0.27%)
Feb 25, 2019 119.41 120.42 119.37 119.62 5,196,489 +0.23(+0.19%)
Feb 22, 2019 120.28 120.46 118.85 119.39 4,517,600 +0.25(+0.21%)
Feb 21, 2019 120.07 120.32 118.39 119.14 5,139,421 -1.14(-0.95%)
Feb 20, 2019 119.31 120.72 119.00 120.28 5,940,587 +0.97(+0.81%)
Feb 19, 2019 118.90 119.86 118.46 119.31 4,277,827 -0.04(-0.03%)
Feb 15, 2019 119.62 119.86 118.59 119.35 6,209,700 +1.19(+1.01%)
Feb 14, 2019 118.37 119.53 117.66 118.16 5,406,476 -1.41(-1.18%)
Feb 13, 2019 119.16 120.39 118.70 119.57 5,934,900 +0.85(+0.72%)
Feb 12, 2019 118.33 118.87 117.61 118.72 5,399,779 +1.77(+1.51%)
Feb 11, 2019 116.93 117.36 116.39 116.95 4,859,473 -0.63(-0.54%)
Feb 08, 2019 117.74 117.89 115.92 117.58 5,670,900 -0.65(-0.55%)
Feb 07, 2019 118.01 118.51 116.51 118.23 7,281,882 -0.65(-0.55%)
Feb 06, 2019 119.00 119.59 118.69 118.88 4,990,426 -0.60(-0.50%)
Feb 05, 2019 119.62 119.86 118.69 119.48 5,915,129 -0.26(-0.22%)
Feb 04, 2019 117.50 119.75 116.31 119.74 7,965,243 +1.37(+1.16%)
Feb 01, 2019 116.65 119.25 116.60 118.37 10,934,300 +3.72(+3.24%)
Jan 31, 2019 113.80 115.41 113.38 114.65 11,206,531 +1.64(+1.45%)
Jan 30, 2019 112.53 113.65 111.98 113.01 7,940,491 +1.18(+1.06%)
Jan 29, 2019 113.03 113.35 111.77 111.83 5,358,659 -0.34(-0.30%)
Jan 28, 2019 111.91 112.57 111.07 112.17 6,886,562 -1.05(-0.93%)
Jan 25, 2019 114.06 114.78 112.99 113.22 6,263,600 -0.29(-0.26%)
Jan 24, 2019 111.03 113.82 110.91 113.51 8,468,886 +2.12(+1.90%)
Jan 23, 2019 112.38 112.67 110.42 111.39 6,061,836 -0.95(-0.85%)
Jan 22, 2019 113.12 113.45 111.95 112.34 7,241,853 -2.03(-1.77%)
Jan 18, 2019 113.99 114.65 113.06 114.37 9,382,000 +2.41(+2.15%)
Jan 17, 2019 110.75 112.29 110.17 111.96 4,406,916 +0.56(+0.50%)
Jan 16, 2019 111.43 112.32 111.22 111.40 5,587,982 -0.72(-0.64%)
Jan 15, 2019 111.98 113.07 111.51 112.12 4,210,415 +0.40(+0.36%)
Jan 14, 2019 111.34 112.34 111.08 111.72 6,121,695 -0.82(-0.73%)
Jan 11, 2019 113.00 113.05 111.67 112.54 4,491,700 -0.91(-0.80%)
Jan 10, 2019 112.51 113.63 111.71 113.45 6,019,140 +0.18(+0.16%)
Jan 09, 2019 112.69 114.00 112.45 113.27 7,091,166 +1.50(+1.34%)
Jan 08, 2019 113.40 113.79 111.67 111.77 5,492,693 -0.49(-0.44%)
Jan 07, 2019 111.06 112.93 109.92 112.26 5,682,480 +1.44(+1.30%)
Jan 04, 2019 110.28 110.99 109.47 110.82 7,952,700 +2.25(+2.07%)
Jan 03, 2019 111.06 111.29 108.07 108.57 6,366,026 -2.12(-1.92%)
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.