Chevron Corp (NY: CVX )

102.73 USD +1.40 (+1.38%)
Official Closing Price Updated: 7:58 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 127.02 127.90 125.05 125.11 7,631,601 -1.51(-1.19%)
Apr 27, 2018 125.50 127.05 124.68 126.62 8,836,646 +2.40(+1.93%)
Apr 26, 2018 122.67 124.30 122.30 124.22 6,264,257 +1.50(+1.22%)
Apr 25, 2018 122.34 122.90 121.12 122.72 5,330,648 +0.18(+0.15%)
Apr 24, 2018 124.36 125.04 121.75 122.54 7,980,491 -1.04(-0.84%)
Apr 23, 2018 122.00 123.61 121.80 123.58 6,112,988 +1.27(+1.04%)
Apr 20, 2018 123.38 123.46 121.46 122.31 7,561,221 -1.40(-1.13%)
Apr 19, 2018 123.97 125.00 123.21 123.71 7,159,385 -0.11(-0.09%)
Apr 18, 2018 122.46 124.89 122.40 123.82 9,131,696 +2.36(+1.94%)
Apr 17, 2018 120.94 122.00 120.56 121.46 6,488,326 +0.76(+0.63%)
Apr 16, 2018 120.60 121.71 119.77 120.70 4,597,989 +0.78(+0.65%)
Apr 13, 2018 119.52 120.79 119.22 119.92 5,508,090 +0.69(+0.58%)
Apr 12, 2018 119.71 120.67 118.65 119.23 6,701,983 -0.02(-0.02%)
Apr 11, 2018 118.69 119.38 117.75 119.25 6,246,799 +0.40(+0.34%)
Apr 10, 2018 117.60 119.83 117.60 118.85 7,648,567 +2.87(+2.47%)
Apr 09, 2018 115.30 117.17 114.88 115.98 6,933,815 +1.22(+1.06%)
Apr 06, 2018 116.38 117.01 113.39 114.76 7,094,466 -2.53(-2.16%)
Apr 05, 2018 114.88 117.89 114.70 117.29 7,076,304 +2.81(+2.45%)
Apr 04, 2018 113.05 114.79 112.43 114.48 5,726,947 -0.35(-0.30%)
Apr 03, 2018 112.52 114.98 112.09 114.83 6,717,211 +2.59(+2.31%)
Apr 02, 2018 113.89 114.39 110.54 112.24 6,228,304 -1.80(-1.58%)
Mar 29, 2018 114.04 114.04 114.04 0 +1.94(+1.73%)
Mar 28, 2018 114.93 115.26 112.06 112.10 6,985,327 -2.56(-2.23%)
Mar 27, 2018 115.75 116.86 113.98 114.66 5,530,759 -0.69(-0.60%)
Mar 26, 2018 114.24 115.58 113.30 115.35 6,868,665 +2.37(+2.10%)
Mar 23, 2018 114.37 115.77 112.70 112.98 6,227,233 -0.72(-0.63%)
Mar 22, 2018 115.55 115.74 113.48 113.70 6,296,091 -3.34(-2.85%)
Mar 21, 2018 114.98 118.11 114.80 117.04 6,829,543 +2.54(+2.22%)
Mar 20, 2018 114.55 115.66 114.43 114.50 4,587,249 +0.61(+0.54%)
Mar 19, 2018 115.07 115.23 113.22 113.89 4,803,547 -1.51(-1.31%)
Mar 16, 2018 115.40 116.19 114.56 115.40 14,909,362 -0.18(-0.16%)
Mar 15, 2018 115.36 116.21 114.75 115.58 4,519,527 +0.45(+0.39%)
Mar 14, 2018 116.98 117.45 114.86 115.13 5,051,043 -1.33(-1.14%)
Mar 13, 2018 117.23 118.18 116.00 116.46 6,792,602 -0.33(-0.28%)
Mar 12, 2018 117.50 118.35 116.56 116.79 6,877,032 -0.43(-0.37%)
Mar 09, 2018 114.31 117.39 114.24 117.22 8,833,337 +3.87(+3.41%)
Mar 08, 2018 114.60 114.75 112.60 113.35 6,081,188 -0.49(-0.43%)
Mar 07, 2018 112.63 113.84 6,659,505 +0.19(+0.17%)
Mar 06, 2018 113.85 115.52 113.02 113.65 7,956,785 +0.50(+0.44%)
Mar 05, 2018 111.40 113.33 111.02 113.15 7,814,601 +1.51(+1.35%)
Mar 02, 2018 111.50 112.18 109.84 111.64 6,607,334 -0.40(-0.36%)
Mar 01, 2018 111.53 113.90 110.97 112.04 7,516,568 +0.12(+0.11%)
Feb 28, 2018 115.02 115.46 111.88 111.92 7,430,698 -1.69(-1.49%)
Feb 27, 2018 114.87 116.05 113.61 113.61 6,059,036 -0.99(-0.86%)
Feb 26, 2018 113.18 114.66 112.85 114.60 7,405,685 +2.01(+1.79%)
Feb 23, 2018 110.46 112.74 110.25 112.59 6,460,219 +2.70(+2.46%)
Feb 22, 2018 109.89 7,432,708 +0.83(+0.76%)
Feb 21, 2018 111.14 112.06 109.06 109.06 6,885,443 -1.92(-1.73%)
Feb 20, 2018 112.28 112.57 110.58 110.98 6,701,208 -1.16(-1.03%)
Feb 16, 2018 112.14 112.14 112.14 0 -0.39(-0.35%)
Feb 15, 2018 112.86 113.02 111.59 112.53 5,402,895 -1.10(-0.97%)
Feb 14, 2018 112.50 114.05 111.40 113.63 7,027,471 +0.34(+0.30%)
Feb 13, 2018 113.34 113.61 111.86 113.29 7,062,658 -0.69(-0.61%)
Feb 12, 2018 114.80 115.85 112.91 113.98 8,357,808 +0.48(+0.42%)
Feb 09, 2018 113.34 114.62 109.50 113.50 10,922,392 +1.20(+1.07%)
Feb 08, 2018 115.17 115.89 112.21 112.30 9,882,182 -2.99(-2.59%)
Feb 07, 2018 117.40 117.76 115.23 115.29 11,529,186 -1.89(-1.61%)
Feb 06, 2018 111.20 117.63 110.76 117.18 18,405,264 +5.43(+4.86%)
Feb 05, 2018 116.99 118.30 108.02 111.75 15,303,088 -6.83(-5.76%)
Feb 02, 2018 123.95 123.95 117.64 118.58 13,182,551 -6.99(-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.