Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 117.98 118.98 117.23 117.72 4,881,100 +0.20(+0.17%)
Aug 29, 2019 117.19 117.84 116.58 117.52 4,467,261 +0.69(+0.59%)
Aug 28, 2019 116.41 117.19 115.88 116.83 4,159,465 +1.00(+0.86%)
Aug 27, 2019 116.27 117.03 115.04 115.83 4,238,455 +0.09(+0.08%)
Aug 26, 2019 115.98 116.22 115.19 115.74 3,966,742 +0.56(+0.49%)
Aug 23, 2019 116.48 118.06 114.35 115.18 7,654,400 -2.55(-2.17%)
Aug 22, 2019 118.66 118.74 117.45 117.73 4,363,748 -0.15(-0.13%)
Aug 21, 2019 117.79 118.22 117.33 117.88 4,578,797 +1.75(+1.51%)
Aug 20, 2019 117.13 117.19 115.66 116.13 5,150,889 -1.18(-1.01%)
Aug 19, 2019 117.13 117.82 116.96 117.31 6,443,998 +1.50(+1.30%)
Aug 16, 2019 116.40 116.65 115.36 115.81 6,239,100 -1.14(-0.97%)
Aug 15, 2019 117.24 117.84 115.46 116.95 6,272,566 -0.79(-0.67%)
Aug 14, 2019 120.02 120.59 117.68 117.74 7,175,070 -4.65(-3.80%)
Aug 13, 2019 121.01 122.70 120.30 122.39 5,861,403 +0.83(+0.68%)
Aug 12, 2019 123.01 123.14 120.91 121.56 3,159,152 -0.86(-0.70%)
Aug 09, 2019 123.11 123.89 121.89 122.42 5,051,600 -0.81(-0.66%)
Aug 08, 2019 119.49 123.33 119.42 123.23 8,867,024 +4.13(+3.47%)
Aug 07, 2019 117.55 119.79 116.95 119.10 6,853,666 -0.28(-0.23%)
Aug 06, 2019 118.72 119.53 117.65 119.38 6,787,897 +2.38(+2.03%)
Aug 05, 2019 119.19 120.55 117.45 117.00 8,618,682 -3.73(-3.09%)
Aug 02, 2019 121.78 122.54 117.83 120.73 9,026,100 -0.01(-0.01%)
Aug 01, 2019 122.00 123.75 120.31 120.74 7,928,166 -2.37(-1.93%)
Jul 31, 2019 123.71 124.69 122.48 123.11 7,199,393 -1.23(-0.99%)
Jul 30, 2019 124.10 124.75 123.38 124.34 3,871,650 +0.11(+0.09%)
Jul 29, 2019 123.48 124.64 123.38 124.23 4,377,270 +0.51(+0.41%)
Jul 26, 2019 125.24 125.25 123.30 123.72 6,971,700 -1.91(-1.52%)
Jul 25, 2019 127.00 127.00 125.33 125.63 4,586,807 -0.91(-0.72%)
Jul 24, 2019 125.87 126.93 125.66 126.54 4,796,905 +0.72(+0.57%)
Jul 23, 2019 125.24 126.22 124.78 125.82 4,295,348 +0.51(+0.41%)
Jul 22, 2019 125.37 125.75 124.47 125.31 3,275,913 +0.27(+0.22%)
Jul 19, 2019 124.68 125.41 124.60 125.04 4,880,900 +0.36(+0.29%)
Jul 18, 2019 124.12 125.05 123.36 124.68 5,770,887 +0.54(+0.43%)
Jul 17, 2019 124.66 125.28 124.06 124.14 3,874,163 -0.62(-0.50%)
Jul 16, 2019 125.50 125.78 124.26 124.76 4,697,558 -0.96(-0.76%)
Jul 15, 2019 125.89 126.40 125.27 125.72 3,739,153 -0.26(-0.21%)
Jul 12, 2019 125.38 126.25 125.13 125.98 3,974,300 +0.55(+0.44%)
Jul 11, 2019 125.68 125.68 124.60 125.43 3,547,660 -0.01(-0.01%)
Jul 10, 2019 124.11 125.62 124.11 125.44 4,743,333 +2.09(+1.69%)
Jul 09, 2019 123.90 124.14 123.07 123.35 3,955,783 -0.25(-0.20%)
Jul 08, 2019 123.66 124.09 123.42 123.60 3,505,350 +0.06(+0.05%)
Jul 05, 2019 123.14 123.74 122.64 123.54 3,458,800 +0.19(+0.15%)
Jul 03, 2019 122.93 123.37 122.33 123.35 2,725,800 +0.42(+0.34%)
Jul 02, 2019 124.55 124.72 122.39 122.93 5,747,705 -1.91(-1.53%)
Jul 01, 2019 125.36 125.84 124.36 124.84 5,530,004 +0.40(+0.32%)
Jun 28, 2019 123.41 124.48 123.12 124.44 7,048,300 +1.33(+1.08%)
Jun 27, 2019 123.92 124.20 122.89 123.11 3,551,739 -0.82(-0.66%)
Jun 26, 2019 124.57 124.88 123.88 123.93 5,054,819 +0.29(+0.23%)
Jun 25, 2019 124.84 125.11 123.49 123.64 4,713,274 -1.27(-1.02%)
Jun 24, 2019 124.54 125.38 124.42 124.91 5,542,896 -0.02(-0.02%)
Jun 21, 2019 124.80 126.20 124.23 124.93 14,288,200 +0.65(+0.52%)
Jun 20, 2019 124.31 124.70 123.60 124.28 7,771,604 +1.39(+1.13%)
Jun 19, 2019 122.51 123.48 122.22 122.89 3,847,197 -0.04(-0.03%)
Jun 18, 2019 121.95 123.87 121.86 122.93 4,884,265 +1.54(+1.27%)
Jun 17, 2019 120.72 121.84 120.38 121.39 4,219,232 +0.58(+0.48%)
Jun 14, 2019 121.00 121.16 120.37 120.81 3,366,700 -0.10(-0.08%)
Jun 13, 2019 121.24 121.89 120.46 120.91 3,992,907 +0.72(+0.60%)
Jun 12, 2019 120.35 120.58 119.56 120.19 4,000,140 -0.98(-0.81%)
Jun 11, 2019 123.37 123.50 121.15 121.17 5,625,125 -1.12(-0.92%)
Jun 10, 2019 122.20 122.75 121.71 122.29 5,709,092 +0.81(+0.67%)
Jun 07, 2019 120.74 122.12 120.53 121.48 5,343,100 +0.80(+0.66%)
Jun 06, 2019 118.21 121.15 118.11 120.68 7,368,795 +3.03(+2.58%)
Jun 05, 2019 117.87 118.03 116.27 117.65 5,105,963 +0.35(+0.30%)
Jun 04, 2019 116.60 117.68 116.29 117.30 5,235,129 +1.31(+1.13%)
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.