Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.01 96.67 94.52 94.56 10,096,925 -1.14(-1.19%)
Apr 27, 2018 94.86 96.03 94.24 95.70 11,691,250 +1.81(+1.93%)
Apr 26, 2018 92.72 93.95 92.44 93.89 8,287,872 +1.13(+1.22%)
Apr 25, 2018 92.47 92.89 91.55 92.76 7,052,669 +0.14(+0.15%)
Apr 24, 2018 94.00 94.51 92.02 92.62 10,558,521 -0.79(-0.84%)
Apr 23, 2018 92.21 93.43 92.06 93.41 8,087,737 +0.96(+1.04%)
Apr 20, 2018 93.25 93.32 91.80 92.45 10,003,810 -1.06(-1.13%)
Apr 19, 2018 93.70 94.48 93.13 93.50 9,472,164 -0.08(-0.09%)
Apr 18, 2018 92.56 94.40 92.51 93.59 12,081,613 +1.78(+1.94%)
Apr 17, 2018 91.41 92.21 91.12 91.80 8,584,325 +0.57(+0.63%)
Apr 16, 2018 91.15 91.99 90.53 91.23 6,083,330 +0.59(+0.65%)
Apr 13, 2018 90.34 91.30 90.11 90.64 7,287,432 +0.52(+0.58%)
Apr 12, 2018 90.48 91.21 89.68 90.12 8,867,002 -0.02(-0.02%)
Apr 11, 2018 89.71 90.23 89.00 90.13 8,264,774 +0.30(+0.34%)
Apr 10, 2018 88.89 90.57 88.89 89.83 10,119,372 +2.17(+2.47%)
Apr 09, 2018 87.15 88.56 86.83 87.66 9,173,725 +0.92(+1.06%)
Apr 06, 2018 87.96 88.44 85.70 86.74 9,386,273 -1.91(-2.16%)
Apr 05, 2018 86.83 89.11 86.69 88.65 9,362,244 +2.12(+2.45%)
Apr 04, 2018 85.45 86.76 84.98 86.53 7,576,989 -0.26(-0.30%)
Apr 03, 2018 85.05 86.91 84.72 86.79 8,887,149 +1.96(+2.31%)
Apr 02, 2018 86.08 86.46 83.55 84.83 8,240,305 -1.36(-1.58%)
Mar 29, 2018 86.20 86.20 86.20 0 +1.47(+1.73%)
Mar 28, 2018 86.87 87.12 84.70 84.73 9,241,878 -1.93(-2.23%)
Mar 27, 2018 87.49 88.33 86.15 86.66 7,317,424 -0.52(-0.60%)
Mar 26, 2018 86.35 87.36 85.64 87.19 9,087,529 +1.79(+2.10%)
Mar 23, 2018 86.44 87.50 85.18 85.39 8,238,888 -0.54(-0.63%)
Mar 22, 2018 87.34 87.48 85.77 85.94 8,329,990 -2.52(-2.85%)
Mar 21, 2018 86.91 89.27 86.77 88.46 9,035,769 +1.92(+2.22%)
Mar 20, 2018 86.58 87.42 86.49 86.54 6,069,121 +0.46(+0.54%)
Mar 19, 2018 86.97 87.09 85.58 86.08 6,355,292 -1.14(-1.31%)
Mar 16, 2018 87.22 87.82 86.59 87.22 19,725,706 -0.14(-0.16%)
Mar 15, 2018 87.19 87.84 86.73 87.36 5,979,522 +0.34(+0.39%)
Mar 14, 2018 88.42 88.77 86.82 87.02 6,682,739 -1.01(-1.14%)
Mar 13, 2018 88.61 89.32 87.68 88.02 8,986,895 -0.25(-0.28%)
Mar 12, 2018 88.81 89.45 88.10 88.27 9,098,599 -0.33(-0.37%)
Mar 09, 2018 86.40 88.73 86.35 88.60 11,686,872 +2.93(+3.41%)
Mar 08, 2018 86.62 86.73 85.11 85.67 8,045,664 -0.37(-0.43%)
Mar 07, 2018 85.13 86.04 8,810,802 +0.14(+0.17%)
Mar 06, 2018 86.05 87.31 85.42 85.90 10,527,157 +0.38(+0.44%)
Mar 05, 2018 84.20 85.66 83.91 85.52 10,339,042 +1.14(+1.35%)
Mar 02, 2018 84.28 84.79 83.02 84.38 8,741,777 -0.30(-0.36%)
Mar 01, 2018 84.30 86.09 83.87 84.68 9,944,732 +0.09(+0.11%)
Feb 28, 2018 86.94 87.27 84.56 84.59 9,831,122 -1.28(-1.49%)
Feb 27, 2018 86.82 87.71 85.87 85.87 8,016,356 -0.75(-0.86%)
Feb 26, 2018 85.55 86.66 85.30 86.62 9,798,029 +1.52(+1.79%)
Feb 23, 2018 83.49 85.21 83.33 85.10 8,547,138 +2.04(+2.46%)
Feb 22, 2018 83.06 9,833,781 +0.63(+0.76%)
Feb 21, 2018 84.00 84.70 82.43 82.43 9,109,727 -1.45(-1.73%)
Feb 20, 2018 84.87 85.08 83.58 83.88 8,865,977 -0.88(-1.03%)
Feb 16, 2018 84.76 84.76 84.76 0 -0.29(-0.35%)
Feb 15, 2018 85.30 85.42 84.34 85.05 7,148,254 +0.02(+0.02%)
Feb 14, 2018 84.19 85.35 83.37 85.04 9,390,192 +0.25(+0.30%)
Feb 13, 2018 84.82 85.02 83.71 84.78 9,437,209 -0.52(-0.61%)
Feb 12, 2018 85.91 86.70 84.50 85.30 11,167,804 +0.36(+0.42%)
Feb 09, 2018 84.82 85.78 81.95 84.94 14,594,632 +0.90(+1.07%)
Feb 08, 2018 86.19 86.73 83.98 84.04 13,204,691 -2.24(-2.59%)
Feb 07, 2018 87.86 88.13 86.24 86.28 15,405,438 -1.41(-1.61%)
Feb 06, 2018 83.22 88.03 82.89 87.70 24,593,336 +4.06(+4.86%)
Feb 05, 2018 87.55 88.53 80.84 83.63 20,448,172 -5.11(-5.76%)
Feb 02, 2018 92.76 92.76 88.04 88.74 17,614,684 -5.23(-5.57%)
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.