CVX

Chevron Historical Data

CVX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 103.03 -4.04 -3.77% 105.23 106.27 102.91 22,249,546
Jun 17 2021 107.07 -2.60 -2.37% 109.24 109.9836 96.3056 14,328,756
Jun 16 2021 109.67 -0.63 -0.57% 110.30 110.51 108.90 9,146,824
Jun 15 2021 110.30 2.33 2.16% 108.07 110.48 108.07 10,532,321
Jun 14 2021 107.97 0.06 0.06% 108.11 108.96 106.83 9,047,981
Jun 11 2021 107.91 -0.50 -0.46% 108.79 108.97 107.86 7,729,984
Jun 10 2021 108.41 0.63 0.58% 109.06 110.25 107.25 13,524,025
Jun 09 2021 107.78 -0.95 -0.87% 109.06 109.53 107.65 9,852,723
Jun 08 2021 108.73 0.98 0.91% 107.75 108.98 106.30 10,523,942
Jun 07 2021 107.75 -0.70 -0.65% 108.16 108.70 107.57 5,907,366
Jun 04 2021 108.45 0.86 0.8% 108.24 108.67 107.21 6,697,154
Jun 03 2021 107.59 -0.49 -0.45% 107.15 108.09 106.56 8,717,709
Jun 02 2021 108.08 1.43 1.34% 107.21 108.56 106.21 9,137,103
Jun 01 2021 106.65 2.86 2.76% 105.30 107.43 105.30 10,253,438
May 31 2021 103.79 0.00 +0.00% 103.62 104.12 102.95 0
May 28 2021 103.79 0.78 0.76% 103.62 104.12 102.95 7,277,655
May 27 2021 103.01 -1.11 -1.07% 104.10 104.91 102.57 11,699,565
May 26 2021 104.12 0.25 0.24% 104.52 104.9099 103.655 8,851,700
May 25 2021 103.87 -1.73 -1.64% 105.42 105.62 103.61 7,765,995
May 24 2021 105.60 1.48 1.42% 104.95 105.835 104.00 6,766,027
May 21 2021 104.12 0.56 0.54% 104.10 105.20 103.68 10,346,077
May 20 2021 103.56 0.36 0.35% 103.05 104.07 101.97 9,702,455
May 19 2021 103.20 -2.98 -2.81% 103.85 104.29 101.97 14,752,427
May 18 2021 106.18 -4.63 -4.18% 108.49 109.06 105.97 12,750,116
May 17 2021 110.81 1.34 1.22% 109.09 110.88 108.97 12,655,476
May 14 2021 109.47 2.79 2.62% 107.80 109.82 107.80 9,099,507
May 13 2021 106.68 -0.69 -0.64% 106.37 107.87 105.44 9,703,092
May 12 2021 107.37 0.67 0.63% 107.01 110.15 106.72 11,225,382
May 11 2021 106.70 -2.87 -2.62% 108.68 109.58 106.21 12,747,816
May 10 2021 109.57 -0.45 -0.41% 111.61 113.11 109.52 13,561,815
May 07 2021 110.02 1.00 0.92% 108.31 110.6686 107.70 10,266,953
May 06 2021 109.02 0.06 0.06% 108.97 109.13 107.42 9,636,566
May 05 2021 108.96 2.85 2.69% 107.00 109.54 108.30 12,861,647
May 04 2021 106.11 0.58 0.55% 105.99 106.51 104.85 8,697,568
May 03 2021 105.53 2.46 2.39% 103.94 105.72 103.22 7,936,032
Apr 30 2021 103.07 -3.83 -3.58% 104.86 105.39 102.97 13,304,803
Apr 29 2021 106.90 1.68 1.6% 106.45 107.65 105.75 9,723,556
Apr 28 2021 105.22 2.52 2.45% 103.44 105.8599 103.37 8,703,497
Apr 27 2021 102.70 1.18 1.16% 101.81 103.10 101.51 6,891,359
Apr 26 2021 101.52 -0.03 -0.03% 101.54 102.67 101.26 5,633,153
Apr 23 2021 101.55 0.60 0.59% 101.10 102.17 100.72 6,906,293
Apr 22 2021 100.95 -1.78 -1.73% 102.88 102.88 100.87 11,615,172
Apr 21 2021 102.73 1.40 1.38% 100.32 102.99 100.14 8,150,362
Apr 20 2021 101.33 -1.93 -1.87% 102.82 102.99 100.51 9,782,504
Apr 19 2021 103.26 0.30 0.29% 103.40 103.83 102.21 7,066,396
Apr 16 2021 102.96 -0.46 -0.44% 103.80 104.36 102.43 7,445,278
Apr 15 2021 103.42 -0.85 -0.82% 104.01 104.2699 102.93 7,859,833
Apr 14 2021 104.27 2.03 1.99% 102.73 105.33 102.52 10,185,001
Apr 13 2021 102.24 0.46 0.45% 101.56 102.60 101.29 6,828,652
Apr 12 2021 101.78 -1.14 -1.11% 103.56 103.86 101.51 7,841,777
Apr 09 2021 102.92 -0.10 -0.1% 102.93 103.68 102.10 7,163,120
Apr 08 2021 103.02 -1.17 -1.12% 103.52 103.62 102.07 8,279,223
Apr 07 2021 104.19 0.61 0.59% 103.425 104.57 103.26 7,695,981
Apr 06 2021 103.58 -0.93 -0.89% 104.12 105.08 103.45 8,093,499
Apr 05 2021 104.51 -1.24 -1.17% 105.69 105.83 104.17 8,679,302
Apr 02 2021 105.75 0.00 +0.00% 105.26 105.86 104.21 0
Apr 01 2021 105.75 0.96 0.92% 105.26 105.86 104.21 8,515,016
Mar 31 2021 104.79 -1.14 -1.08% 105.69 106.22 104.60 8,925,268
Mar 30 2021 105.93 -0.99 -0.93% 106.11 106.83 105.59 6,283,116
Mar 29 2021 106.92 -0.56 -0.52% 106.23 107.53 105.70 7,535,994
Mar 26 2021 107.48 2.41 2.29% 106.65 107.54 105.36 9,857,535
Mar 25 2021 105.07 0.37 0.35% 102.85 105.26 102.07 11,121,664
Mar 24 2021 104.70 2.73 2.68% 102.99 105.76 102.91 11,022,466
Mar 23 2021 101.97 -0.57 -0.56% 101.30 104.30 100.69 14,776,581
Mar 22 2021 102.54 -0.84 -0.81% 103.06 104.50 102.311 11,696,947


Your Recent History
NYSE
CVX
Chevron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.