Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.34 91.62 90.01 91.02 14,115,923 +1.30(+1.45%)
Jan 30, 2019 89.34 90.23 88.90 89.72 10,001,967 +0.94(+1.06%)
Jan 29, 2019 89.73 89.99 88.73 88.78 6,749,851 -0.27(-0.30%)
Jan 28, 2019 88.84 89.37 88.18 89.05 8,674,422 -0.83(-0.93%)
Jan 25, 2019 90.55 91.12 89.70 89.88 7,889,729 -0.23(-0.26%)
Jan 24, 2019 88.15 90.36 88.05 90.11 10,667,542 +1.68(+1.90%)
Jan 23, 2019 89.22 89.45 87.66 88.43 7,635,584 -0.75(-0.85%)
Jan 22, 2019 89.81 90.07 88.88 89.19 9,121,952 -1.61(-1.77%)
Jan 18, 2019 90.50 91.02 89.76 90.80 11,817,715 +1.91(+2.15%)
Jan 17, 2019 87.92 89.15 87.46 88.88 5,551,020 +0.44(+0.50%)
Jan 16, 2019 88.46 89.17 88.30 88.44 7,038,710 -0.57(-0.64%)
Jan 15, 2019 88.90 89.77 88.53 89.01 5,303,505 +0.32(+0.36%)
Jan 14, 2019 88.39 89.19 88.19 88.69 7,710,983 -0.65(-0.73%)
Jan 11, 2019 89.71 89.75 88.65 89.34 5,657,816 -0.72(-0.80%)
Jan 10, 2019 89.32 90.21 88.69 90.07 7,581,803 +0.14(+0.16%)
Jan 09, 2019 89.46 90.50 89.27 89.92 8,932,144 +1.19(+1.34%)
Jan 08, 2019 90.03 90.34 88.65 88.73 6,918,682 -0.39(-0.44%)
Jan 07, 2019 88.17 89.65 87.26 89.12 7,157,741 +1.14(+1.30%)
Jan 04, 2019 87.55 88.11 86.91 87.98 10,017,346 +1.79(+2.07%)
Jan 03, 2019 88.17 88.35 85.80 86.19 8,018,746 -1.68(-1.92%)
Jan 02, 2019 85.22 88.66 85.03 87.88 7,917,851 +1.51(+1.75%)
Dec 31, 2018 86.65 87.52 85.63 86.37 7,947,671 +0.11(+0.13%)
Dec 28, 2018 87.05 87.61 85.84 86.26 8,118,727 -0.53(-0.61%)
Dec 27, 2018 83.73 86.80 83.26 86.79 12,912,188 +1.53(+1.80%)
Dec 26, 2018 80.86 85.26 79.56 85.26 13,577,378 +5.08(+6.34%)
Dec 24, 2018 82.01 82.68 80.11 80.18 7,078,410 -2.56(-3.09%)
Dec 21, 2018 82.26 84.90 81.70 82.73 25,082,350 -0.61(-0.73%)
Dec 20, 2018 84.80 85.80 82.72 83.34 14,465,776 -2.26(-2.64%)
Dec 19, 2018 87.26 88.91 85.03 85.61 13,187,957 -1.52(-1.74%)
Dec 18, 2018 89.42 89.90 86.49 87.12 11,872,533 -2.15(-2.41%)
Dec 17, 2018 90.06 91.27 88.80 89.27 8,983,040 -1.10(-1.21%)
Dec 14, 2018 91.31 91.94 89.96 90.37 7,803,823 -1.68(-1.82%)
Dec 13, 2018 91.42 92.35 90.75 92.04 8,534,358 +0.25(+0.28%)
Dec 12, 2018 92.97 93.46 91.75 91.79 9,938,931 +0.12(+0.13%)
Dec 11, 2018 92.30 92.58 90.46 91.67 7,468,793 +0.42(+0.46%)
Dec 10, 2018 91.54 92.06 88.65 91.25 9,666,727 -0.44(-0.48%)
Dec 07, 2018 93.35 95.03 91.45 91.69 11,480,641 -0.33(-0.36%)
Dec 06, 2018 91.57 92.20 89.73 92.02 13,429,744 -1.06(-1.13%)
Dec 04, 2018 95.74 96.13 92.94 93.08 10,439,695 -2.72(-2.84%)
Dec 03, 2018 95.88 97.20 95.31 95.80 10,276,470 +1.37(+1.45%)
Nov 30, 2018 93.72 94.64 93.44 94.43 8,455,296 +0.07(+0.08%)
Nov 29, 2018 93.64 95.05 93.47 94.35 8,083,999 +0.56(+0.60%)
Nov 28, 2018 91.28 93.90 90.82 93.79 8,543,151 +2.33(+2.54%)
Nov 27, 2018 90.94 91.82 90.68 91.46 7,984,347 +0.18(+0.20%)
Nov 26, 2018 90.98 91.65 90.52 91.28 8,181,931 +1.10(+1.21%)
Nov 23, 2018 91.06 91.47 89.00 90.19 7,025,758 -3.15(-3.38%)
Nov 21, 2018 93.34 93.34 93.34 0 +1.17(+1.27%)
Nov 20, 2018 94.66 94.87 91.33 92.17 10,055,277 -2.64(-2.78%)
Nov 19, 2018 93.79 94.85 93.60 94.81 6,685,235 +0.29(+0.30%)
Nov 16, 2018 93.28 94.69 93.10 94.52 8,447,991 +1.68(+1.80%)
Nov 15, 2018 90.23 92.95 89.49 92.85 9,092,062 +1.87(+2.05%)
Nov 14, 2018 91.89 92.61 90.37 90.98 8,619,227 +0.29(+0.32%)
Nov 13, 2018 92.22 92.68 90.45 90.69 8,707,851 -1.60(-1.74%)
Nov 12, 2018 95.05 95.42 92.12 92.29 13,406,402 -1.67(-1.77%)
Nov 09, 2018 92.95 94.64 92.28 93.96 8,350,958 +0.12(+0.13%)
Nov 08, 2018 94.86 95.82 93.53 93.84 11,778,212 -1.19(-1.25%)
Nov 07, 2018 94.35 95.23 93.57 95.03 6,167,289 +1.55(+1.66%)
Nov 06, 2018 93.37 93.90 92.65 93.48 6,706,372 -0.03(-0.03%)
Nov 05, 2018 91.69 94.09 91.67 93.51 10,193,318 +3.31(+3.67%)
Nov 02, 2018 90.30 92.07 88.94 90.20 12,580,240 +2.80(+3.20%)
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.