CVX

Chevron Historical Data

CVX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 112.80 1.06 0.95% 112.22 112.88 111.45 8,670,361
Oct 21 2021 111.74 -1.42 -1.25% 112.71 112.805 110.87 9,369,157
Oct 20 2021 113.16 1.46 1.31% 111.19 113.17 110.78 10,804,047
Oct 19 2021 111.70 2.14 1.95% 110.00 111.70 109.795 10,351,931
Oct 18 2021 109.56 -0.05 -0.05% 110.17 110.41 108.955 10,674,462
Oct 15 2021 109.61 0.80 0.74% 109.77 110.025 109.43 9,964,367
Oct 14 2021 108.81 1.02 0.95% 108.77 109.16 108.11 7,646,567
Oct 13 2021 107.79 0.64 0.6% 106.81 108.34 106.48 9,177,270
Oct 12 2021 107.15 0.02 0.02% 106.95 107.58 106.17 9,076,673
Oct 11 2021 107.13 -0.92 -0.85% 109.56 109.63 106.9231 9,791,143
Oct 08 2021 108.05 2.37 2.24% 106.96 108.43 106.60 10,583,312
Oct 07 2021 105.68 0.75 0.71% 105.55 106.30 105.215 8,827,787
Oct 06 2021 104.93 -0.93 -0.88% 104.31 105.345 103.58 10,619,709
Oct 05 2021 105.86 1.14 1.09% 106.04 107.77 105.42 12,645,939
Oct 04 2021 104.72 0.39 0.37% 104.96 105.86 104.11 13,296,132
Oct 01 2021 104.33 2.88 2.84% 102.215 104.54 101.88 10,852,943
Sep 30 2021 101.45 -1.88 -1.82% 103.42 103.45 101.45 15,320,332
Sep 29 2021 103.33 -0.03 -0.03% 103.21 104.24 102.34 10,248,373
Sep 28 2021 103.36 0.39 0.38% 103.89 104.89 102.88 15,248,255
Sep 27 2021 102.97 2.37 2.36% 102.54 103.78 102.54 12,676,471
Sep 24 2021 100.60 0.54 0.54% 99.75 100.97 99.58 8,202,807
Sep 23 2021 100.06 2.42 2.48% 98.22 100.2662 97.75 10,081,063
Sep 22 2021 97.64 2.79 2.94% 96.22 98.78 96.11 13,286,639
Sep 21 2021 94.85 0.07 0.07% 95.56 95.89 94.03 10,953,370
Sep 20 2021 94.78 -1.98 -2.05% 94.80 95.25 93.31 15,788,376
Sep 17 2021 96.76 -0.56 -0.58% 97.11 98.38 96.37 16,005,540
Sep 16 2021 97.32 -0.92 -0.94% 98.37 98.59 96.91 10,615,748
Sep 15 2021 98.24 2.04 2.12% 96.98 98.53 96.98 11,611,580
Sep 14 2021 96.20 -1.77 -1.81% 98.44 98.74 95.98 15,288,260
Sep 13 2021 97.97 1.90 1.98% 97.21 98.7099 97.05 11,495,643
Sep 10 2021 96.07 0.07 0.07% 97.60 97.70 95.89 11,014,096
Sep 09 2021 96.00 -0.39 -0.4% 95.89 97.62 95.35 10,165,186
Sep 08 2021 96.39 -0.67 -0.69% 97.35 98.47 96.35 10,751,549
Sep 07 2021 97.06 -0.43 -0.44% 97.18 97.975 96.74 9,237,037
Sep 06 2021 97.49 0.00 +0.00% 97.40 98.43 97.38 0
Sep 03 2021 97.49 -0.22 -0.23% 97.40 98.43 97.38 9,095,743
Sep 02 2021 97.71 2.00 2.09% 96.64 98.385 96.55 12,339,108
Sep 01 2021 95.71 -1.06 -1.1% 96.82 97.07 95.47 10,548,601
Aug 31 2021 96.77 -1.62 -1.65% 98.14 98.41 96.65 15,671,014
Aug 30 2021 98.39 -0.25 -0.25% 99.09 99.308 97.97 8,124,623
Aug 27 2021 98.64 1.42 1.46% 98.13 99.46 98.05 10,273,330
Aug 26 2021 97.22 -1.29 -1.31% 98.35 98.73 97.20 8,097,072
Aug 25 2021 98.51 0.67 0.68% 97.31 98.72 96.72 8,979,975
Aug 24 2021 97.84 1.11 1.15% 97.50 98.614 97.385 8,915,409
Aug 23 2021 96.73 2.43 2.58% 96.09 97.00 96.06 10,251,515
Aug 20 2021 94.30 0.01 0.01% 93.52 94.875 93.21 9,705,091
Aug 19 2021 94.29 -2.41 -2.49% 94.81 95.31 92.86 17,433,553
Aug 18 2021 96.70 -4.03 -4.0% 98.75 99.42 96.55 12,871,182
Aug 17 2021 100.73 -0.19 -0.19% 100.25 101.68 99.63 11,625,965
Aug 16 2021 100.92 -1.04 -1.02% 101.08 101.20 99.91 9,476,298
Aug 13 2021 101.96 -0.68 -0.66% 102.26 102.54 101.64 6,568,254
Aug 12 2021 102.64 -0.21 -0.2% 102.86 103.25 101.78 7,377,550
Aug 11 2021 102.85 0.77 0.75% 102.05 102.97 101.60 7,037,353
Aug 10 2021 102.08 1.83 1.83% 100.74 102.32 100.58 9,761,356
Aug 09 2021 100.25 -1.70 -1.67% 100.91 101.38 99.93 9,233,407
Aug 06 2021 101.95 0.72 0.71% 102.02 102.58 101.60 6,472,298
Aug 05 2021 101.23 0.93 0.93% 100.88 102.43 100.67 7,982,658
Aug 04 2021 100.30 -2.30 -2.24% 100.46 101.90 100.10 10,386,481
Aug 03 2021 102.60 0.97 0.95% 101.56 102.91 100.67 8,429,504
Aug 02 2021 101.63 -0.18 -0.18% 102.27 103.98 101.57 8,905,759
Jul 30 2021 101.81 -0.76 -0.74% 103.09 104.05 100.765 12,291,259
Jul 29 2021 102.57 1.39 1.37% 102.29 102.88 101.94 8,672,809
Jul 28 2021 101.18 0.57 0.57% 100.90 101.81 100.28 8,545,493
Jul 27 2021 100.61 -0.34 -0.34% 100.20 100.72 98.94 8,119,392
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 00:18:09