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 (%)
Aug 30, 2019 94.50 95.30 93.89 94.29 6,094,178 +0.16(+0.17%)
Aug 29, 2019 93.86 94.39 93.37 94.13 5,577,490 +0.55(+0.59%)
Aug 28, 2019 93.24 93.87 92.81 93.57 5,193,199 +0.80(+0.86%)
Aug 27, 2019 93.13 93.73 92.14 92.77 5,291,820 +0.07(+0.08%)
Aug 26, 2019 92.89 93.09 92.26 92.70 4,952,579 +0.45(+0.49%)
Aug 23, 2019 93.29 94.56 91.59 92.25 9,556,715 -2.04(-2.17%)
Aug 22, 2019 95.04 95.10 94.07 94.30 5,448,251 -0.12(-0.13%)
Aug 21, 2019 94.34 94.69 93.97 94.42 5,716,745 +1.40(+1.51%)
Aug 20, 2019 93.81 93.86 92.64 93.01 6,431,017 -0.95(-1.01%)
Aug 19, 2019 93.81 94.37 93.68 93.96 8,045,497 +1.20(+1.30%)
Aug 16, 2019 93.23 93.43 92.40 92.76 7,789,676 +0.04(+0.04%)
Aug 15, 2019 92.95 93.42 91.54 92.72 7,911,967 -0.63(-0.67%)
Aug 14, 2019 95.15 95.60 93.30 93.34 9,050,350 -3.69(-3.80%)
Aug 13, 2019 95.94 97.28 95.37 97.03 7,393,342 +0.66(+0.68%)
Aug 12, 2019 97.52 97.62 95.86 96.37 3,984,829 -0.68(-0.70%)
Aug 09, 2019 97.60 98.22 96.63 97.05 6,371,888 -0.64(-0.66%)
Aug 08, 2019 94.73 97.78 94.68 97.70 11,184,514 +3.27(+3.47%)
Aug 07, 2019 93.19 94.97 92.72 94.42 8,644,944 -0.22(-0.23%)
Aug 06, 2019 94.12 94.76 93.27 94.64 8,561,985 +1.89(+2.03%)
Aug 05, 2019 94.49 95.57 93.11 92.76 10,871,265 -2.96(-3.09%)
Aug 02, 2019 96.55 97.15 93.42 95.71 11,385,166 -0.01(-0.01%)
Aug 01, 2019 96.72 98.11 95.38 95.72 10,000,275 -1.88(-1.93%)
Jul 31, 2019 98.08 98.85 97.10 97.60 9,081,030 -0.98(-0.99%)
Jul 30, 2019 98.39 98.90 97.81 98.58 4,883,546 +0.09(+0.09%)
Jul 29, 2019 97.89 98.81 97.81 98.49 5,521,315 +0.40(+0.41%)
Jul 26, 2019 99.29 99.30 97.75 98.08 8,793,827 -1.51(-1.52%)
Jul 25, 2019 100.69 100.69 99.36 99.60 5,785,617 -0.72(-0.72%)
Jul 24, 2019 99.79 100.63 99.62 100.32 6,050,626 +0.57(+0.57%)
Jul 23, 2019 99.29 100.07 98.92 99.75 5,417,982 +0.40(+0.41%)
Jul 22, 2019 99.39 99.69 98.68 99.35 4,132,107 +0.21(+0.22%)
Jul 19, 2019 98.85 99.42 98.78 99.13 6,156,574 +0.29(+0.29%)
Jul 18, 2019 98.40 99.14 97.80 98.85 7,279,169 +0.43(+0.43%)
Jul 17, 2019 98.83 99.32 98.35 98.42 4,886,716 -0.49(-0.50%)
Jul 16, 2019 99.50 99.72 98.51 98.91 5,925,314 -0.76(-0.76%)
Jul 15, 2019 99.80 100.21 99.31 99.67 4,716,420 -0.21(-0.21%)
Jul 12, 2019 99.40 100.09 99.20 99.88 5,013,025 +0.44(+0.44%)
Jul 11, 2019 99.64 99.64 98.79 99.44 4,474,878 -0.01(-0.01%)
Jul 10, 2019 98.39 99.59 98.39 99.45 5,983,053 +1.66(+1.69%)
Jul 09, 2019 98.23 98.42 97.57 97.79 4,989,668 -0.20(-0.20%)
Jul 08, 2019 98.04 98.38 97.85 97.99 4,421,510 +0.05(+0.05%)
Jul 05, 2019 97.62 98.10 97.23 97.94 4,362,793 +0.15(+0.15%)
Jul 03, 2019 97.46 97.81 96.98 97.79 3,438,216 +0.33(+0.34%)
Jul 02, 2019 98.74 98.88 97.03 97.46 7,249,928 -1.51(-1.53%)
Jul 01, 2019 99.38 99.77 98.59 98.97 6,975,328 +0.32(+0.32%)
Jun 28, 2019 97.84 98.69 97.61 98.66 8,890,447 +1.05(+1.08%)
Jun 27, 2019 98.24 98.47 97.43 97.60 4,480,023 -0.65(-0.66%)
Jun 26, 2019 98.76 99.00 98.21 98.25 6,375,949 +0.23(+0.23%)
Jun 25, 2019 98.97 99.19 97.90 98.02 5,945,137 -1.01(-1.02%)
Jun 24, 2019 98.73 99.40 98.64 99.03 6,991,590 -0.02(-0.02%)
Jun 21, 2019 98.94 100.05 98.49 99.04 18,022,572 +0.52(+0.52%)
Jun 20, 2019 98.55 98.86 97.99 98.53 9,802,794 +1.10(+1.13%)
Jun 19, 2019 97.13 97.89 96.90 97.43 4,852,702 -0.03(-0.03%)
Jun 18, 2019 96.68 98.20 96.61 97.46 6,160,819 +1.22(+1.27%)
Jun 17, 2019 95.71 96.59 95.44 96.24 5,321,972 +0.46(+0.48%)
Jun 14, 2019 95.93 96.06 95.43 95.78 4,246,622 -0.08(-0.08%)
Jun 13, 2019 96.12 96.63 95.50 95.86 5,036,495 +0.57(+0.60%)
Jun 12, 2019 95.41 95.60 94.79 95.29 5,045,618 -0.78(-0.81%)
Jun 11, 2019 97.81 97.91 96.05 96.06 7,095,310 -0.89(-0.92%)
Jun 10, 2019 96.88 97.32 96.49 96.95 7,201,223 +0.64(+0.67%)
Jun 07, 2019 95.72 96.82 95.56 96.31 6,739,575 +0.63(+0.66%)
Jun 06, 2019 93.72 96.05 93.64 95.67 9,294,707 +2.40(+2.58%)
Jun 05, 2019 93.45 93.57 92.18 93.27 6,440,460 +0.28(+0.30%)
Jun 04, 2019 92.44 93.30 92.19 92.99 6,603,385 +1.04(+1.13%)
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.