Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 115.96 117.45 115.05 116.20 9,832,027 +1.79(+1.56%)
Dec 03, 2021 116.74 117.00 113.58 114.41 10,447,536 -0.73(-0.63%)
Dec 02, 2021 113.25 115.70 111.93 115.14 11,396,464 +3.04(+2.71%)
Dec 01, 2021 114.95 116.06 112.09 112.10 12,303,245 -0.77(-0.68%)
Nov 30, 2021 113.45 115.55 112.44 112.87 24,445,485 -1.98(-1.72%)
Nov 29, 2021 116.34 117.17 114.71 114.85 12,001,174 +0.34(+0.30%)
Nov 26, 2021 113.35 114.83 112.63 114.51 11,861,787 -2.68(-2.29%)
Nov 24, 2021 116.81 118.00 116.68 117.19 8,500,884 +0.89(+0.77%)
Nov 23, 2021 115.19 116.84 115.06 116.30 10,366,785 +2.39(+2.10%)
Nov 22, 2021 112.02 115.19 111.85 113.91 9,947,133 +2.00(+1.79%)
Nov 19, 2021 112.51 113.15 111.10 111.91 13,538,036 -2.54(-2.22%)
Nov 18, 2021 114.85 114.87 114.23 114.45 8,375,375 -0.97(-0.84%)
Nov 17, 2021 114.87 116.53 114.66 115.42 11,104,748 -1.86(-1.59%)
Nov 16, 2021 117.11 118.08 116.86 117.28 10,445,104 +0.46(+0.39%)
Nov 15, 2021 114.95 116.95 114.27 116.82 11,023,386 +2.59(+2.27%)
Nov 12, 2021 113.80 114.31 113.59 114.23 8,682,843 +0.07(+0.06%)
Nov 11, 2021 113.60 114.67 113.57 114.16 7,315,852 +0.01(+0.01%)
Nov 10, 2021 115.76 114.15 10,297,099 -1.85(-1.59%)
Nov 09, 2021 115.27 116.12 114.46 116.00 10,939,140 +0.85(+0.74%)
Nov 08, 2021 115.09 115.99 114.69 115.15 7,695,385 +0.41(+0.36%)
Nov 05, 2021 114.27 115.05 113.93 114.74 8,114,684 +1.23(+1.08%)
Nov 04, 2021 114.22 114.26 112.91 113.51 9,671,429 +0.50(+0.44%)
Nov 03, 2021 112.27 113.27 111.97 113.01 10,415,374 -0.82(-0.72%)
Nov 02, 2021 114.18 114.19 113.21 113.83 9,198,324 -0.70(-0.61%)
Nov 01, 2021 115.03 114.60 114.05 114.53 11,221,895 +0.04(+0.03%)
Oct 29, 2021 114.83 115.29 113.15 114.49 15,294,260 +1.37(+1.21%)
Oct 28, 2021 111.58 113.27 111.58 113.12 7,534,161 +1.05(+0.94%)
Oct 27, 2021 113.22 113.58 111.65 112.07 9,094,685 -2.03(-1.78%)
Oct 26, 2021 113.98 114.10 7,465,209 +0.25(+0.22%)
Oct 25, 2021 113.53 114.35 113.30 113.85 9,596,372 +1.05(+0.93%)
Oct 22, 2021 112.22 112.88 111.45 112.80 8,673,813 +1.06(+0.95%)
Oct 21, 2021 112.71 112.81 110.87 111.74 9,371,973 -1.42(-1.25%)
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 10,629,617 -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%)
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.