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 (%)
Jul 30, 2021 90.44 91.31 88.43 89.34 14,010,691 -0.67(-0.74%)
Jul 29, 2021 89.85 90.28 89.46 90.01 9,887,730 +1.22(+1.37%)
Jul 28, 2021 88.55 89.34 88.00 88.79 9,738,471 +0.50(+0.57%)
Jul 27, 2021 87.80 88.39 86.83 88.29 9,494,343 -0.30(-0.34%)
Jul 26, 2021 87.28 88.86 87.27 88.59 11,653,991 +1.83(+2.11%)
Jul 23, 2021 86.70 86.98 85.95 86.76 8,627,022 +0.04(+0.04%)
Jul 22, 2021 87.23 87.24 85.91 86.72 8,766,329 -0.88(-1.00%)
Jul 21, 2021 85.98 88.17 85.74 87.60 13,078,872 +2.89(+3.41%)
Jul 20, 2021 84.15 86.04 83.41 84.71 13,802,266 +0.50(+0.59%)
Jul 19, 2021 84.09 85.08 82.95 84.21 19,805,530 -2.33(-2.70%)
Jul 16, 2021 89.19 89.24 86.29 86.55 13,901,108 -2.35(-2.65%)
Jul 15, 2021 88.68 89.73 88.50 88.90 11,014,242 -0.59(-0.66%)
Jul 14, 2021 91.69 92.43 89.27 89.49 10,500,951 -1.72(-1.89%)
Jul 13, 2021 91.27 91.78 90.58 91.21 7,701,455 -0.31(-0.34%)
Jul 12, 2021 90.88 92.16 90.60 91.51 11,277,957 +0.18(+0.20%)
Jul 09, 2021 90.79 91.47 89.83 91.33 9,763,644 +1.29(+1.43%)
Jul 08, 2021 88.93 90.47 88.83 90.04 9,906,970 -0.29(-0.32%)
Jul 07, 2021 91.18 92.06 89.62 90.33 9,394,466 -0.93(-1.02%)
Jul 06, 2021 93.00 93.00 90.73 91.26 11,543,339 -1.83(-1.96%)
Jul 02, 2021 92.76 93.37 92.18 93.08 8,100,666 -0.12(-0.13%)
Jul 01, 2021 93.86 93.99 92.79 93.21 12,389,831 +1.29(+1.40%)
Jun 30, 2021 91.13 92.04 91.02 91.92 9,033,236 +0.86(+0.94%)
Jun 29, 2021 91.78 92.12 90.92 91.06 8,232,680 -0.20(-0.22%)
Jun 28, 2021 93.62 93.90 90.97 91.26 12,928,508 -2.90(-3.08%)
Jun 25, 2021 94.42 94.83 93.71 94.16 9,232,659 +0.14(+0.15%)
Jun 24, 2021 94.02 94.58 93.34 94.02 9,940,739 +0.76(+0.82%)
Jun 23, 2021 94.22 94.89 93.22 93.26 8,876,728 -0.11(-0.12%)
Jun 22, 2021 92.43 93.86 91.54 93.37 11,649,333 +0.31(+0.33%)
Jun 21, 2021 91.73 93.40 91.21 93.07 15,481,000 +2.65(+2.93%)
Jun 18, 2021 92.36 93.26 90.31 90.42 25,393,554 -3.55(-3.77%)
Jun 17, 2021 95.97 96.52 84.51 93.96 16,337,112 -2.28(-2.37%)
Jun 16, 2021 96.56 96.98 95.57 96.24 10,577,715 -0.55(-0.57%)
Jun 15, 2021 95.14 96.95 95.12 96.80 12,007,755 +2.04(+2.16%)
Jun 14, 2021 94.94 95.62 93.75 94.75 10,312,646 +0.05(+0.06%)
Jun 11, 2021 95.38 95.63 94.65 94.70 8,810,430 -0.44(-0.46%)
Jun 10, 2021 95.71 96.75 94.12 95.14 15,413,137 +0.55(+0.58%)
Jun 09, 2021 95.71 96.12 94.47 94.58 11,571,847 -0.83(-0.87%)
Jun 08, 2021 94.36 95.64 93.29 95.42 12,032,044 +0.86(+0.91%)
Jun 07, 2021 95.15 95.39 94.40 94.56 7,689,774 -0.61(-0.65%)
Jun 04, 2021 94.99 95.37 94.08 95.17 7,633,991 +0.75(+0.80%)
Jun 03, 2021 94.44 94.86 93.51 94.42 10,037,081 -0.43(-0.45%)
Jun 02, 2021 94.08 95.27 93.21 94.85 10,414,753 +1.25(+1.34%)
Jun 01, 2021 92.41 94.28 92.41 93.59 11,689,279 +2.51(+2.76%)
May 28, 2021 90.93 91.37 90.35 91.08 8,293,982 +0.68(+0.76%)
May 27, 2021 91.37 92.07 90.01 90.40 13,334,114 -0.97(-1.07%)
May 26, 2021 91.72 92.07 90.96 91.37 10,519,778 +0.22(+0.24%)
May 25, 2021 92.52 92.69 90.92 91.15 8,983,762 -1.52(-1.64%)
May 24, 2021 92.10 92.88 91.27 92.67 7,715,985 +1.30(+1.42%)
May 21, 2021 91.35 92.32 90.99 91.37 11,797,139 +0.49(+0.54%)
May 20, 2021 90.45 91.33 89.49 90.88 11,061,588 +0.32(+0.35%)
May 19, 2021 91.11 91.52 89.49 90.56 16,821,950 -2.62(-2.81%)
May 18, 2021 95.60 95.71 93.00 93.18 14,538,789 -2.89(-3.01%)
May 17, 2021 94.58 96.13 94.47 96.07 14,637,207 +1.16(+1.22%)
May 14, 2021 93.46 95.21 93.46 94.91 10,524,312 +2.42(+2.62%)
May 13, 2021 91.96 93.52 91.41 92.49 11,202,562 -0.60(-0.64%)
May 12, 2021 92.76 95.50 92.52 93.08 13,445,880 +0.58(+0.63%)
May 11, 2021 93.91 95.00 92.08 92.50 14,708,494 -2.49(-2.62%)
May 10, 2021 96.61 98.05 94.95 94.99 15,669,160 -0.39(-0.41%)
May 07, 2021 93.71 95.94 93.37 95.38 11,849,579 +0.87(+0.92%)
May 06, 2021 94.45 94.61 93.13 94.52 11,135,242 +0.05(+0.06%)
May 05, 2021 93.89 94.97 92.61 94.46 14,858,233 +2.47(+2.69%)
May 04, 2021 91.86 92.34 90.90 91.99 10,039,512 +0.50(+0.55%)
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.