Chevron Corp (NY: CVX )

102.25 USD +0.92 (+0.91%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 125.74 127.73 125.74 126.43 5,669,694 +0.77(+0.61%)
Jun 28, 2018 126.54 126.86 125.00 125.66 3,814,580 -0.34(-0.27%)
Jun 27, 2018 125.15 127.42 125.06 126.00 6,338,267 +1.84(+1.48%)
Jun 26, 2018 123.03 124.61 122.57 124.16 4,588,133 +1.55(+1.26%)
Jun 25, 2018 124.43 124.64 121.93 122.61 5,801,924 -2.49(-1.99%)
Jun 22, 2018 125.41 126.57 124.82 125.10 8,911,771 +2.51(+2.05%)
Jun 21, 2018 124.50 124.59 122.16 122.59 7,290,823 -2.70(-2.16%)
Jun 20, 2018 126.12 126.46 124.30 125.29 7,980,427 -0.25(-0.20%)
Jun 19, 2018 124.32 125.89 123.88 125.54 5,947,780 -0.43(-0.34%)
Jun 18, 2018 124.35 126.98 124.10 125.97 7,705,764 +1.93(+1.56%)
Jun 15, 2018 126.51 123.84 124.04 13,223,810 -2.47(-1.95%)
Jun 14, 2018 127.38 127.96 126.38 126.51 5,056,767 -0.56(-0.44%)
Jun 13, 2018 126.81 127.82 126.09 127.07 6,317,940 -0.01(-0.01%)
Jun 12, 2018 127.64 128.38 126.33 127.08 4,542,987 -0.48(-0.38%)
Jun 11, 2018 126.77 128.19 125.86 127.56 6,085,105 +1.12(+0.89%)
Jun 08, 2018 127.12 127.38 125.68 126.44 5,108,822 -0.52(-0.41%)
Jun 07, 2018 124.54 127.98 124.41 126.96 8,607,077 +3.58(+2.90%)
Jun 06, 2018 122.06 123.38 6,213,270 +0.65(+0.53%)
Jun 05, 2018 122.01 123.71 121.55 122.73 5,672,367 +0.47(+0.38%)
Jun 04, 2018 124.53 125.41 122.17 122.26 5,760,458 -1.59(-1.28%)
Jun 01, 2018 125.49 125.55 123.43 123.85 5,749,869 -0.45(-0.36%)
May 31, 2018 124.08 124.82 123.46 124.30 7,460,684 -0.86(-0.69%)
May 30, 2018 122.65 125.67 122.34 125.16 7,124,956 +3.77(+3.11%)
May 29, 2018 121.10 122.43 120.06 121.39 7,385,688 -0.80(-0.65%)
May 25, 2018 122.19 122.19 122.19 0 -4.42(-3.49%)
May 24, 2018 127.40 127.40 125.85 126.61 5,906,166 -2.09(-1.62%)
May 23, 2018 127.09 128.79 126.55 128.70 6,017,238 +0.47(+0.37%)
May 22, 2018 129.09 130.39 128.10 128.23 5,444,059 -1.14(-0.88%)
May 21, 2018 128.79 129.41 128.27 129.37 5,081,227 +1.51(+1.18%)
May 18, 2018 128.92 129.15 127.80 127.86 6,385,824 -1.60(-1.24%)
May 17, 2018 128.76 129.57 128.38 129.46 5,241,608 -0.10(-0.08%)
May 16, 2018 129.29 129.72 128.30 129.56 5,405,091 -0.18(-0.14%)
May 15, 2018 130.24 130.27 129.25 129.74 5,201,339 -0.65(-0.50%)
May 14, 2018 130.25 131.02 129.80 130.39 6,212,225 +0.55(+0.42%)
May 11, 2018 129.39 130.76 128.52 129.84 8,092,259 +1.02(+0.79%)
May 10, 2018 129.69 129.81 128.39 128.82 5,446,016 +0.10(+0.08%)
May 09, 2018 128.42 130.42 128.09 128.72 11,442,408 +2.15(+1.70%)
May 08, 2018 124.93 126.75 123.63 126.57 8,920,199 +1.63(+1.30%)
May 07, 2018 126.59 128.40 124.44 124.94 7,003,907 -0.59(-0.47%)
May 04, 2018 125.21 126.84 124.71 125.53 5,403,118 -0.48(-0.38%)
May 03, 2018 124.59 126.12 123.83 126.01 6,727,398 +0.52(+0.41%)
May 02, 2018 124.20 126.47 124.09 125.49 5,909,018 +0.63(+0.50%)
May 01, 2018 124.03 124.92 123.08 124.86 7,093,719 -0.25(-0.20%)
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%)
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.