FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
125.04 USD  +0.36 (+0.29%)
Official Closing Price  /  Updated: 5:58 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 124.68 125.41 124.60 125.04 4,880,900 +0.36(+0.29%)
Jul 18, 2019 124.12 125.05 123.36 124.68 5,770,887 +0.54(+0.43%)
Jul 17, 2019 124.66 125.28 124.06 124.14 3,874,163 -0.62(-0.50%)
Jul 16, 2019 125.50 125.78 124.26 124.76 4,697,558 -0.96(-0.76%)
Jul 15, 2019 125.89 126.40 125.27 125.72 3,739,153 -0.26(-0.21%)
Jul 12, 2019 125.38 126.25 125.13 125.98 3,974,300 +0.55(+0.44%)
Jul 11, 2019 125.68 125.68 124.60 125.43 3,547,660 -0.01(-0.01%)
Jul 10, 2019 124.11 125.62 124.11 125.44 4,743,333 +2.09(+1.69%)
Jul 09, 2019 123.90 124.14 123.07 123.35 3,955,783 -0.25(-0.20%)
Jul 08, 2019 123.66 124.09 123.42 123.60 3,505,350 +0.06(+0.05%)
Jul 05, 2019 123.14 123.74 122.64 123.54 3,458,800 +0.19(+0.15%)
Jul 03, 2019 122.93 123.37 122.33 123.35 2,725,800 +0.42(+0.34%)
Jul 02, 2019 124.55 124.72 122.39 122.93 5,747,705 -1.91(-1.53%)
Jul 01, 2019 125.36 125.84 124.36 124.84 5,530,004 +0.40(+0.32%)
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%)
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.