Skip to main content

Chevron Corp (NY: CVX )

146.37 +2.41 (+1.67%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 87.29 87.53 85.95 86.07 17,622,140 -1.44(-1.65%)
Aug 30, 2021 88.13 88.32 87.13 87.51 9,137,574 -0.22(-0.25%)
Aug 27, 2021 87.29 88.46 87.21 87.73 11,559,724 +1.26(+1.46%)
Aug 26, 2021 87.26 87.81 86.45 86.47 9,131,897 -1.15(-1.31%)
Aug 25, 2021 86.47 87.80 86.02 87.61 10,503,515 +0.60(+0.68%)
Aug 24, 2021 86.72 87.71 86.61 87.02 10,032,708 +0.99(+1.15%)
Aug 23, 2021 85.46 86.27 85.44 86.03 11,542,221 +2.16(+2.58%)
Aug 20, 2021 83.18 84.38 82.90 83.87 10,914,859 +0.01(+0.01%)
Aug 19, 2021 84.32 84.77 82.59 83.86 19,605,004 -2.14(-2.49%)
Aug 18, 2021 87.77 88.42 85.87 86.00 14,496,281 -2.39(-2.71%)
Aug 17, 2021 87.93 89.23 87.43 88.40 13,252,468 -0.17(-0.19%)
Aug 16, 2021 88.48 88.81 87.68 88.56 10,799,859 -0.91(-1.02%)
Aug 13, 2021 89.71 89.99 89.20 89.48 7,491,886 -0.60(-0.66%)
Aug 12, 2021 90.27 90.61 89.32 90.07 8,407,236 -0.18(-0.20%)
Aug 11, 2021 89.55 90.36 89.16 90.26 8,066,952 +0.68(+0.75%)
Aug 10, 2021 88.41 89.79 88.27 89.58 11,123,888 +1.61(+1.83%)
Aug 09, 2021 88.56 88.97 87.70 87.98 10,530,378 -1.49(-1.67%)
Aug 06, 2021 89.53 90.02 89.16 89.47 7,379,042 +0.63(+0.71%)
Aug 05, 2021 88.58 89.89 88.34 88.84 9,098,630 +0.82(+0.93%)
Aug 04, 2021 88.14 89.42 87.84 88.02 11,837,563 -2.02(-2.24%)
Aug 03, 2021 89.15 90.31 88.34 90.04 9,613,450 +0.85(+0.95%)
Aug 02, 2021 89.58 91.25 89.13 89.19 10,150,837 -0.16(-0.18%)
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%)
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.