Skip to main content

Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.91 91.35 90.32 91.06 8,295,953 +0.68(+0.76%)
May 27, 2021 91.35 92.04 89.99 90.38 13,337,282 -0.97(-1.07%)
May 26, 2021 91.70 92.04 90.94 91.35 10,522,277 +0.22(+0.24%)
May 25, 2021 92.50 92.67 90.90 91.13 8,985,896 -1.52(-1.64%)
May 24, 2021 92.08 92.86 91.25 92.65 7,717,818 +1.30(+1.42%)
May 21, 2021 91.33 92.30 90.97 91.35 11,799,942 +0.49(+0.54%)
May 20, 2021 90.43 91.31 89.46 90.86 11,064,216 +0.32(+0.35%)
May 19, 2021 91.09 91.50 89.46 90.54 16,825,946 -2.61(-2.81%)
May 18, 2021 95.58 95.68 92.97 93.16 14,542,243 -2.89(-3.01%)
May 17, 2021 94.55 96.11 94.45 96.04 14,640,684 +1.16(+1.22%)
May 14, 2021 93.44 95.19 93.44 94.88 10,526,812 +2.42(+2.62%)
May 13, 2021 91.94 93.50 91.39 92.46 11,205,223 -0.60(-0.64%)
May 12, 2021 92.74 95.47 92.50 93.06 13,449,074 +0.58(+0.63%)
May 11, 2021 93.89 94.98 92.06 92.48 14,711,987 -2.49(-2.62%)
May 10, 2021 96.59 98.03 94.93 94.97 15,672,881 -0.39(-0.41%)
May 07, 2021 93.69 95.92 93.35 95.36 11,852,393 +0.87(+0.92%)
May 06, 2021 94.43 94.59 93.11 94.49 11,137,887 +0.05(+0.06%)
May 05, 2021 93.87 94.94 92.59 94.44 14,861,762 +2.47(+2.69%)
May 04, 2021 91.84 92.32 90.88 91.97 10,041,896 +0.50(+0.55%)
May 03, 2021 90.12 91.63 89.47 91.47 9,157,721 +2.13(+2.39%)
Apr 30, 2021 90.99 91.35 89.25 89.34 15,840,703 -3.32(-3.58%)
Apr 29, 2021 92.24 93.31 91.66 92.66 11,231,717 +1.46(+1.60%)
Apr 28, 2021 89.74 91.75 89.60 91.20 10,056,896 +2.18(+2.45%)
Apr 27, 2021 88.24 89.36 87.98 89.02 7,958,271 +1.02(+1.16%)
Apr 26, 2021 87.78 88.99 87.77 87.99 6,505,361 -0.03(-0.03%)
Apr 23, 2021 87.63 88.56 87.30 88.02 7,802,728 +0.52(+0.59%)
Apr 22, 2021 89.16 89.16 87.43 87.50 13,414,053 -1.54(-1.73%)
Apr 21, 2021 86.96 89.27 86.80 89.04 9,533,390 +1.21(+1.38%)
Apr 20, 2021 89.13 89.27 87.12 87.83 11,287,596 -1.67(-1.87%)
Apr 19, 2021 89.42 89.99 88.59 89.50 8,154,454 +0.26(+0.29%)
Apr 16, 2021 89.97 90.45 88.78 89.24 8,606,537 -0.40(-0.44%)
Apr 15, 2021 90.15 90.38 89.21 89.64 9,068,563 -0.74(-0.82%)
Apr 14, 2021 88.97 91.29 88.93 90.38 11,761,081 +1.76(+1.99%)
Apr 13, 2021 88.03 88.93 87.79 88.62 7,879,510 +0.40(+0.45%)
Apr 12, 2021 89.86 90.02 87.98 88.22 9,051,792 -0.99(-1.11%)
Apr 09, 2021 89.38 89.86 88.50 89.21 8,265,030 -0.09(-0.10%)
Apr 08, 2021 89.73 89.81 88.47 89.29 9,554,195 -1.01(-1.12%)
Apr 07, 2021 89.68 90.64 89.50 90.31 8,882,825 +0.53(+0.59%)
Apr 06, 2021 90.36 91.08 89.67 89.78 9,373,581 -0.81(-0.89%)
Apr 05, 2021 91.64 91.73 90.29 90.58 10,027,598 -1.07(-1.17%)
Apr 01, 2021 90.97 91.75 90.32 91.66 9,824,884 +0.83(+0.92%)
Mar 31, 2021 91.49 92.07 90.66 90.83 10,330,706 -0.99(-1.08%)
Mar 30, 2021 91.93 92.59 91.52 91.81 7,249,565 -0.86(-0.93%)
Mar 29, 2021 92.22 93.20 91.62 92.67 8,699,098 -0.49(-0.52%)
Mar 26, 2021 92.34 93.21 91.32 93.16 11,329,819 +2.09(+2.29%)
Mar 25, 2021 89.06 91.23 88.47 91.07 12,849,411 +0.32(+0.35%)
Mar 24, 2021 89.27 91.67 89.20 90.75 12,721,580 +2.37(+2.68%)
Mar 23, 2021 87.93 90.40 87.27 88.38 17,052,692 -0.49(-0.56%)
Mar 22, 2021 89.33 90.58 88.68 88.88 14,430,887 -0.73(-0.81%)
Mar 19, 2021 90.09 90.91 89.05 89.60 21,333,648 -0.64(-0.71%)
Mar 18, 2021 92.75 93.20 89.89 90.25 15,281,674 -3.39(-3.62%)
Mar 17, 2021 92.92 94.09 92.40 93.63 10,576,732 +0.34(+0.36%)
Mar 16, 2021 94.07 94.37 92.81 93.30 13,494,724 -2.26(-2.37%)
Mar 15, 2021 96.67 96.99 94.38 95.56 12,101,485 -1.14(-1.17%)
Mar 12, 2021 96.76 97.68 95.97 96.69 12,610,584 +0.32(+0.33%)
Mar 11, 2021 96.77 97.55 96.11 96.37 12,668,007 -0.16(-0.16%)
Mar 10, 2021 95.19 97.08 95.08 96.53 20,055,920 +1.62(+1.71%)
Mar 09, 2021 94.54 95.94 93.50 94.91 21,928,826 -0.22(-0.23%)
Mar 08, 2021 95.22 95.72 93.66 95.13 20,798,544 +0.65(+0.69%)
Mar 05, 2021 92.59 94.59 92.01 94.48 27,272,166 +3.90(+4.31%)
Mar 04, 2021 90.46 93.24 89.39 90.58 26,453,456 +0.79(+0.88%)
Mar 03, 2021 89.75 91.66 89.62 89.79 17,250,776 +1.00(+1.12%)
Mar 02, 2021 88.34 89.54 88.16 88.79 12,275,277 +0.34(+0.38%)
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.