Chevron Corp (NY: CVX )

113.16 USD +1.46 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 111.09 113.17 110.78 113.16 10,808,372 +1.46(+1.31%)
Oct 19, 2021 110.16 111.70 109.79 111.70 10,357,304 +2.14(+1.95%)
Oct 18, 2021 110.22 110.41 108.96 109.56 10,676,022 -0.05(-0.05%)
Oct 15, 2021 109.77 110.03 109.43 109.61 9,968,117 +0.80(+0.74%)
Oct 14, 2021 108.88 109.16 108.11 108.81 7,650,171 +1.02(+0.95%)
Oct 13, 2021 106.77 108.34 106.48 107.79 9,220,835 +0.64(+0.60%)
Oct 12, 2021 106.99 107.58 106.17 107.15 9,083,678 +0.02(+0.02%)
Oct 11, 2021 109.56 109.63 106.92 107.13 9,793,047 -0.92(-0.85%)
Oct 08, 2021 106.81 108.43 106.60 108.05 10,586,741 +2.37(+2.24%)
Oct 07, 2021 105.61 106.30 105.21 105.68 8,830,318 +0.75(+0.71%)
Oct 06, 2021 104.18 105.35 103.58 104.93 10,629,638 -0.93(-0.88%)
Oct 05, 2021 106.04 107.77 105.42 105.86 13,012,949 +1.14(+1.09%)
Oct 04, 2021 105.00 105.86 104.11 104.72 13,301,884 +0.39(+0.37%)
Oct 01, 2021 102.21 104.54 101.88 104.33 10,854,934 +2.88(+2.84%)
Sep 30, 2021 103.42 103.45 101.45 101.45 15,324,297 -1.88(-1.82%)
Sep 29, 2021 103.21 104.24 102.34 103.33 10,266,582 -0.03(-0.03%)
Sep 28, 2021 103.91 104.89 102.88 103.36 15,559,800 +0.39(+0.38%)
Sep 27, 2021 102.59 103.78 102.59 102.97 12,694,961 +2.37(+2.36%)
Sep 24, 2021 99.65 100.97 99.65 100.60 8,225,310 +0.54(+0.54%)
Sep 23, 2021 98.24 100.27 97.75 100.06 10,091,799 +2.42(+2.48%)
Sep 22, 2021 96.24 98.78 96.24 97.64 13,292,593 +2.79(+2.94%)
Sep 21, 2021 95.57 95.89 94.03 94.85 10,957,953 +0.07(+0.07%)
Sep 20, 2021 94.64 95.25 93.31 94.78 15,791,492 -1.98(-2.05%)
Sep 17, 2021 97.11 98.38 96.37 96.76 16,008,943 -0.56(-0.58%)
Sep 16, 2021 98.32 98.59 96.91 97.32 10,616,953 -0.92(-0.94%)
Sep 15, 2021 96.99 98.53 96.99 98.24 11,620,494 +2.04(+2.12%)
Sep 14, 2021 98.38 98.74 95.98 96.20 15,293,545 -1.77(-1.81%)
Sep 13, 2021 97.21 98.71 97.21 97.97 11,498,086 +1.90(+1.98%)
Sep 10, 2021 97.60 97.66 95.89 96.07 11,018,701 +0.07(+0.07%)
Sep 09, 2021 95.89 97.62 95.35 96.00 10,216,693 -0.39(-0.40%)
Sep 08, 2021 97.50 98.47 96.35 96.39 10,773,372 -0.67(-0.69%)
Sep 07, 2021 97.02 97.97 96.74 97.06 9,238,155 -0.43(-0.44%)
Sep 03, 2021 97.40 98.43 97.40 97.49 9,099,445 -0.22(-0.23%)
Sep 02, 2021 96.64 98.39 96.55 97.71 12,340,157 +2.00(+2.09%)
Sep 01, 2021 96.86 97.07 95.47 95.71 10,552,954 -1.06(-1.10%)
Aug 31, 2021 98.14 98.41 96.64 96.77 15,673,093 -1.62(-1.65%)
Aug 30, 2021 99.09 99.31 97.97 98.39 8,126,938 -0.25(-0.25%)
Aug 27, 2021 98.14 99.46 98.05 98.64 10,281,193 +1.42(+1.46%)
Aug 26, 2021 98.11 98.73 97.20 97.22 8,121,889 -1.29(-1.31%)
Aug 25, 2021 97.22 98.72 96.72 98.51 9,341,803 +0.67(+0.68%)
Aug 24, 2021 97.50 98.61 97.39 97.84 8,923,068 +1.11(+1.15%)
Aug 23, 2021 96.09 97.00 96.06 96.73 10,265,626 +2.43(+2.58%)
Aug 20, 2021 93.52 94.88 93.21 94.30 9,707,652 +0.01(+0.01%)
Aug 19, 2021 94.81 95.31 92.86 94.29 17,436,647 -2.41(-2.49%)
Aug 18, 2021 98.69 99.42 96.55 96.70 12,892,960 -4.03(-4.00%)
Aug 17, 2021 100.20 101.68 99.63 100.73 11,629,918 -0.19(-0.19%)
Aug 16, 2021 100.83 101.20 99.91 100.92 9,477,591 -1.04(-1.02%)
Aug 13, 2021 102.23 102.54 101.64 101.96 6,574,626 -0.68(-0.66%)
Aug 12, 2021 102.86 103.25 101.78 102.64 7,377,906 -0.21(-0.20%)
Aug 11, 2021 102.04 102.97 101.60 102.85 7,079,285 +0.77(+0.75%)
Aug 10, 2021 100.74 102.32 100.58 102.08 9,761,948 +1.83(+1.83%)
Aug 09, 2021 100.91 101.38 99.93 100.25 9,241,104 -1.70(-1.67%)
Aug 06, 2021 102.02 102.58 101.60 101.95 6,475,598 +0.72(+0.71%)
Aug 05, 2021 100.94 102.43 100.67 101.23 7,984,650 +0.93(+0.93%)
Aug 04, 2021 100.44 101.90 100.10 100.30 10,388,245 -2.30(-2.24%)
Aug 03, 2021 101.59 102.91 100.67 102.60 8,436,439 +0.97(+0.95%)
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.