CVX
Chevron Corporation
20:01:34
173.63 $
0.0000 (%0.00)
Previous Close: 177.58
Day Low₺172.235
Day High₺175.64
CVX: Chevron Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 119.6517
CLOSE 119.6251
Low
LOW 107.1
High
HIGH 127.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 107.34 | 111.68 | 107.1 | 110.69 |
| 01/03/2019 | 111.06 | 111.29 | 108.07 | 108.57 |
| 01/04/2019 | 110.28 | 110.99 | 109.47 | 110.82 |
| 01/07/2019 | 111.06 | 112.93 | 109.92 | 112.26 |
| 01/08/2019 | 113.4 | 113.79 | 111.67 | 111.77 |
| 01/09/2019 | 112.69 | 114 | 112.45 | 113.27 |
| 01/10/2019 | 112.51 | 113.63 | 111.71 | 113.45 |
| 01/11/2019 | 113 | 113.05 | 111.67 | 112.54 |
| 01/14/2019 | 111.34 | 112.34 | 111.08 | 111.72 |
| 01/15/2019 | 111.98 | 113.07 | 111.51 | 112.12 |
| 01/16/2019 | 111.43 | 112.32 | 111.22 | 111.4 |
| 01/17/2019 | 110.75 | 112.29 | 110.17 | 111.96 |
| 01/18/2019 | 113.99 | 114.65 | 113.06 | 114.37 |
| 01/22/2019 | 113.12 | 113.45 | 111.95 | 112.34 |
| 01/23/2019 | 112.38 | 112.67 | 110.42 | 111.39 |
| 01/24/2019 | 111.03 | 113.82 | 110.91 | 113.51 |
| 01/25/2019 | 114.06 | 114.78 | 112.99 | 113.22 |
| 01/28/2019 | 111.91 | 112.57 | 111.07 | 112.17 |
| 01/29/2019 | 113.03 | 113.35 | 111.77 | 111.83 |
| 01/30/2019 | 112.53 | 113.65 | 111.98 | 113.01 |
| 01/31/2019 | 113.8 | 115.41 | 113.38 | 114.65 |
| 02/01/2019 | 116.65 | 119.25 | 116.6 | 118.37 |
| 02/04/2019 | 117.5 | 119.75 | 116.31 | 119.74 |
| 02/05/2019 | 119.62 | 119.86 | 118.69 | 119.48 |
| 02/06/2019 | 119 | 119.59 | 118.69 | 118.88 |
| 02/07/2019 | 118.01 | 118.51 | 116.51 | 118.23 |
| 02/08/2019 | 117.74 | 117.89 | 115.92 | 117.58 |
| 02/11/2019 | 116.93 | 117.36 | 116.39 | 116.95 |
| 02/12/2019 | 118.33 | 118.87 | 117.61 | 118.72 |
| 02/13/2019 | 119.16 | 120.39 | 118.7 | 119.57 |
| 02/14/2019 | 118.37 | 119.53 | 117.66 | 118.16 |
| 02/15/2019 | 119.62 | 119.86 | 118.59 | 119.35 |
| 02/19/2019 | 118.9 | 119.86 | 118.46 | 119.31 |
| 02/20/2019 | 119.31 | 120.72 | 119 | 120.28 |
| 02/21/2019 | 120.07 | 120.32 | 118.39 | 119.14 |
| 02/22/2019 | 120.28 | 120.46 | 118.85 | 119.39 |
| 02/25/2019 | 119.41 | 120.42 | 119.37 | 119.62 |
| 02/26/2019 | 119.81 | 120.97 | 119.68 | 119.94 |
| 02/27/2019 | 120.29 | 121.29 | 119.89 | 120.08 |
| 02/28/2019 | 120 | 120.16 | 118.49 | 119.58 |
| 03/01/2019 | 120.39 | 122.04 | 120.17 | 122.03 |
| 03/04/2019 | 122.67 | 122.84 | 120.55 | 122.12 |
| 03/05/2019 | 121.87 | 123.35 | 121.59 | 123.29 |
| 03/06/2019 | 123.17 | 124.7 | 122.3 | 123.53 |
| 03/07/2019 | 123.42 | 123.5 | 121.7 | 121.94 |
| 03/08/2019 | 120.1 | 121.93 | 119.2 | 121.62 |
| 03/11/2019 | 122.87 | 124.2 | 122.75 | 123.62 |
| 03/12/2019 | 123.84 | 124.96 | 123.38 | 123.9 |
| 03/13/2019 | 124.6 | 124.93 | 123.9 | 124.67 |
| 03/14/2019 | 124.76 | 125.46 | 124.48 | 124.6 |
| 03/15/2019 | 124.59 | 125.42 | 124.35 | 125.31 |
| 03/18/2019 | 125.21 | 126.13 | 125.17 | 125.88 |
| 03/19/2019 | 126.56 | 126.92 | 124.74 | 125.28 |
| 03/20/2019 | 125.04 | 126.34 | 124.68 | 124.69 |
| 03/21/2019 | 124.87 | 125.96 | 124.51 | 125.86 |
| 03/22/2019 | 124.85 | 124.9 | 122.7 | 123.09 |
| 03/25/2019 | 122.93 | 123.35 | 122.31 | 122.89 |
| 03/26/2019 | 123.77 | 124.91 | 123.38 | 124.13 |
| 03/27/2019 | 123.98 | 124.48 | 122.02 | 122.79 |
| 03/28/2019 | 122.6 | 123.16 | 122.36 | 123.02 |
| 03/29/2019 | 124.28 | 124.47 | 122.49 | 123.18 |
| 04/01/2019 | 123.87 | 125.27 | 123.45 | 124.94 |
| 04/02/2019 | 125.2 | 125.44 | 124.11 | 124.93 |
| 04/03/2019 | 125.22 | 125.35 | 123.54 | 123.89 |
| 04/04/2019 | 124.01 | 124.83 | 123.55 | 124.8 |
| 04/05/2019 | 125.25 | 126.64 | 125.2 | 126.42 |
| 04/08/2019 | 126.77 | 127.34 | 126.23 | 126.68 |
| 04/09/2019 | 126.29 | 126.29 | 125.12 | 125.54 |
| 04/10/2019 | 126.14 | 126.57 | 125.13 | 125.49 |
| 04/11/2019 | 125.34 | 126.26 | 124.75 | 125.99 |
| 04/12/2019 | 121.58 | 122 | 119 | 119.76 |
| 04/15/2019 | 120.02 | 121.02 | 119.33 | 120.14 |
| 04/16/2019 | 120.43 | 121.32 | 120.06 | 121.17 |
| 04/17/2019 | 122.2 | 122.54 | 120.05 | 120.27 |
| 04/18/2019 | 120.52 | 120.82 | 119.1 | 119.86 |
| 04/22/2019 | 120.78 | 122.01 | 120.45 | 121.9 |
| 04/23/2019 | 121.73 | 122.28 | 121.35 | 122.02 |
| 04/24/2019 | 121.35 | 121.43 | 118.09 | 118.28 |
| 04/25/2019 | 118.05 | 118.7 | 117.4 | 117.9 |
| 04/26/2019 | 118.4 | 118.5 | 115.65 | 117.1 |
| 04/29/2019 | 117.01 | 118.11 | 116.7 | 117.72 |
| 04/30/2019 | 121.1 | 121.92 | 119.65 | 120.06 |
| 05/01/2019 | 119.8 | 120.14 | 117.76 | 117.81 |
| 05/02/2019 | 117.28 | 118.48 | 116.28 | 116.38 |
| 05/03/2019 | 117.69 | 118.55 | 117.11 | 117.27 |
| 05/06/2019 | 117.5 | 119.84 | 117.47 | 118.4 |
| 05/07/2019 | 117.3 | 118.27 | 116.5 | 118.27 |
| 05/08/2019 | 118.37 | 118.48 | 117.4 | 117.5 |
| 05/09/2019 | 121.12 | 122.32 | 119.86 | 121.19 |
| 05/10/2019 | 121.17 | 122.27 | 119.83 | 121.99 |
| 05/13/2019 | 121.91 | 122.26 | 120.01 | 120.44 |
| 05/14/2019 | 120.67 | 122.25 | 120.51 | 121.64 |
| 05/15/2019 | 121.2 | 122.49 | 120.87 | 122.14 |
| 05/16/2019 | 120.99 | 121.55 | 120.53 | 120.8 |
| 05/17/2019 | 120.06 | 121.11 | 119.88 | 120.52 |
| 05/20/2019 | 120.71 | 121.21 | 120.54 | 120.84 |
| 05/21/2019 | 121.03 | 121.94 | 120.9 | 121.34 |
| 05/22/2019 | 120.9 | 121.44 | 120.34 | 120.57 |
| 05/23/2019 | 118.81 | 118.87 | 116.86 | 117.87 |
| 05/24/2019 | 118.3 | 118.93 | 117.38 | 118.71 |
| 05/28/2019 | 118.88 | 119.32 | 118.17 | 118.31 |
| 05/29/2019 | 117.04 | 117.36 | 115.82 | 116.77 |
| 05/30/2019 | 116.54 | 116.74 | 114.85 | 115.38 |
| 05/31/2019 | 114.22 | 115.2 | 113.72 | 113.85 |
| 06/03/2019 | 114.7 | 116.1 | 114.47 | 115.99 |
| 06/04/2019 | 116.6 | 117.68 | 116.29 | 117.3 |
| 06/05/2019 | 117.87 | 118.03 | 116.27 | 117.65 |
| 06/06/2019 | 118.21 | 121.16 | 118.11 | 120.68 |
| 06/07/2019 | 120.74 | 122.12 | 120.53 | 121.48 |
| 06/10/2019 | 122.2 | 122.76 | 121.71 | 122.29 |
| 06/11/2019 | 123.37 | 123.5 | 121.15 | 121.17 |
| 06/12/2019 | 120.38 | 120.58 | 119.56 | 120.19 |
| 06/13/2019 | 121.24 | 121.89 | 120.46 | 120.91 |
| 06/14/2019 | 121 | 121.16 | 120.37 | 120.81 |
| 06/17/2019 | 120.72 | 121.84 | 120.38 | 121.39 |
| 06/18/2019 | 121.95 | 123.87 | 121.86 | 122.93 |
| 06/19/2019 | 122.51 | 123.48 | 122.22 | 122.89 |
| 06/20/2019 | 124.31 | 124.7 | 123.6 | 124.28 |
| 06/21/2019 | 124.8 | 126.2 | 124.23 | 124.93 |
| 06/24/2019 | 124.54 | 125.38 | 124.42 | 124.91 |
| 06/25/2019 | 124.84 | 125.11 | 123.49 | 123.64 |
| 06/26/2019 | 124.57 | 124.88 | 123.88 | 123.93 |
| 06/27/2019 | 123.92 | 124.2 | 122.89 | 123.11 |
| 06/28/2019 | 123.41 | 124.48 | 123.12 | 124.44 |
| 07/01/2019 | 125.36 | 125.84 | 124.36 | 124.84 |
| 07/02/2019 | 124.55 | 124.72 | 122.39 | 122.93 |
| 07/03/2019 | 122.93 | 123.37 | 122.33 | 123.35 |
| 07/05/2019 | 123.14 | 123.74 | 122.64 | 123.54 |
| 07/08/2019 | 123.66 | 124.09 | 123.42 | 123.6 |
| 07/09/2019 | 123.9 | 124.14 | 123.07 | 123.35 |
| 07/10/2019 | 124.11 | 125.62 | 124.11 | 125.44 |
| 07/11/2019 | 125.68 | 125.68 | 124.6 | 125.43 |
| 07/12/2019 | 125.38 | 126.25 | 125.13 | 125.98 |
| 07/15/2019 | 126.06 | 126.4 | 125.27 | 125.72 |
| 07/16/2019 | 125.5 | 125.78 | 124.26 | 124.76 |
| 07/17/2019 | 124.66 | 125.28 | 124.06 | 124.14 |
| 07/18/2019 | 124.12 | 125.05 | 123.36 | 124.68 |
| 07/19/2019 | 124.68 | 125.41 | 124.6 | 125.04 |
| 07/22/2019 | 125.37 | 125.75 | 124.47 | 125.31 |
| 07/23/2019 | 125.24 | 126.22 | 124.78 | 125.82 |
| 07/24/2019 | 125.87 | 126.94 | 125.66 | 126.54 |
| 07/25/2019 | 127 | 127 | 125.33 | 125.63 |
| 07/26/2019 | 125.24 | 125.25 | 123.3 | 123.72 |
| 07/29/2019 | 123.48 | 124.64 | 123.38 | 124.23 |
| 07/30/2019 | 124.1 | 124.75 | 123.38 | 124.34 |
| 07/31/2019 | 123.71 | 124.69 | 122.48 | 123.11 |
| 08/01/2019 | 122 | 123.75 | 120.31 | 120.74 |
| 08/02/2019 | 121.78 | 122.54 | 117.83 | 120.73 |
| 08/05/2019 | 119.19 | 120.55 | 117.45 | 118.74 |
| 08/06/2019 | 118.72 | 119.53 | 117.65 | 119.38 |
| 08/07/2019 | 117.55 | 119.8 | 116.95 | 119.1 |
| 08/08/2019 | 119.49 | 123.33 | 119.42 | 123.23 |
| 08/09/2019 | 123.11 | 123.89 | 121.89 | 122.42 |
| 08/12/2019 | 123.01 | 123.14 | 120.91 | 121.55 |
| 08/13/2019 | 121.01 | 122.7 | 120.3 | 122.39 |
| 08/14/2019 | 120.02 | 120.59 | 117.68 | 117.74 |
| 08/15/2019 | 117.24 | 117.84 | 115.46 | 116.95 |
| 08/16/2019 | 116.4 | 116.65 | 115.36 | 115.81 |
| 08/19/2019 | 117.13 | 117.82 | 116.96 | 117.31 |
| 08/20/2019 | 117.13 | 117.19 | 115.66 | 116.13 |
| 08/21/2019 | 117.79 | 118.22 | 117.33 | 117.88 |
| 08/22/2019 | 118.66 | 118.74 | 117.45 | 117.73 |
| 08/23/2019 | 116.48 | 118.06 | 114.35 | 115.18 |
| 08/26/2019 | 115.92 | 116.22 | 115.19 | 115.74 |
| 08/27/2019 | 116.27 | 117.03 | 115.04 | 115.83 |
| 08/28/2019 | 116.41 | 117.2 | 115.88 | 116.83 |
| 08/29/2019 | 117.19 | 117.84 | 116.58 | 117.52 |
| 08/30/2019 | 117.98 | 118.98 | 117.23 | 117.72 |
| 09/03/2019 | 115.77 | 116.33 | 114.55 | 116.27 |
| 09/04/2019 | 117.48 | 118.54 | 117.17 | 117.25 |
| 09/05/2019 | 118.01 | 119.07 | 117.26 | 117.64 |
| 09/06/2019 | 117.5 | 118.44 | 117.39 | 118.26 |
| 09/09/2019 | 118.74 | 119.63 | 118.58 | 119.39 |
| 09/10/2019 | 120.23 | 123.29 | 119.91 | 121.85 |
| 09/11/2019 | 122.21 | 122.98 | 120.37 | 121.28 |
| 09/12/2019 | 120.04 | 122.18 | 119.56 | 121.42 |
| 09/13/2019 | 122.25 | 122.32 | 121.24 | 121.5 |
| 09/16/2019 | 124.86 | 125.27 | 122.97 | 124.12 |
| 09/17/2019 | 124.12 | 124.62 | 122.56 | 123.89 |
| 09/18/2019 | 123.55 | 124.21 | 123.02 | 124.18 |
| 09/19/2019 | 124.77 | 124.97 | 123.42 | 123.66 |
| 09/20/2019 | 124 | 124.82 | 123.67 | 124.32 |
| 09/23/2019 | 123.55 | 125 | 123.55 | 124.9 |
| 09/24/2019 | 124.67 | 124.72 | 123.22 | 123.74 |
| 09/25/2019 | 123.48 | 124.15 | 122.91 | 123.51 |
| 09/26/2019 | 123.26 | 123.5 | 120.05 | 120.16 |
| 09/27/2019 | 119.51 | 120.25 | 118.45 | 118.6 |
| 09/30/2019 | 118.54 | 119.42 | 118.41 | 118.6 |
| 10/01/2019 | 119.27 | 119.46 | 115.88 | 116.01 |
| 10/02/2019 | 115.06 | 115.11 | 111.62 | 112.29 |
| 10/03/2019 | 112.06 | 113.19 | 110.42 | 113.15 |
| 10/04/2019 | 113.6 | 114 | 112.55 | 113.85 |
| 10/07/2019 | 113.96 | 114.75 | 113.23 | 113.26 |
| 10/08/2019 | 112.11 | 112.75 | 111.61 | 111.71 |
| 10/09/2019 | 112.59 | 114.51 | 112.3 | 113.14 |
| 10/10/2019 | 113.53 | 114.79 | 113.3 | 114.59 |
| 10/11/2019 | 115.69 | 117.03 | 115.36 | 116.15 |
| 10/14/2019 | 115.58 | 116.39 | 115.45 | 116.18 |
| 10/15/2019 | 115.85 | 117.62 | 115.8 | 116.31 |
| 10/16/2019 | 116.23 | 116.66 | 115.08 | 115.11 |
| 10/17/2019 | 115.61 | 116.06 | 114.92 | 115.35 |
| 10/18/2019 | 115.14 | 115.58 | 114.74 | 114.74 |
| 10/21/2019 | 115.55 | 116.75 | 115.55 | 116.61 |
| 10/22/2019 | 116.63 | 118.56 | 116.49 | 117.8 |
| 10/23/2019 | 117.4 | 118.02 | 116.78 | 117.98 |
| 10/24/2019 | 118.47 | 118.81 | 117.31 | 117.58 |
| 10/25/2019 | 117.77 | 118.85 | 117.69 | 118.67 |
| 10/28/2019 | 119.08 | 119.51 | 117.64 | 118.48 |
| 10/29/2019 | 117.97 | 119.07 | 117.69 | 118.13 |
| 10/30/2019 | 118.18 | 118.18 | 115.52 | 116.36 |
| 10/31/2019 | 115.86 | 116.36 | 115.32 | 116.14 |
| 11/01/2019 | 115.49 | 116.62 | 114.02 | 116.21 |
| 11/04/2019 | 117.23 | 121.87 | 117.02 | 121.57 |
| 11/05/2019 | 121.23 | 122.45 | 120.72 | 121.94 |
| 11/06/2019 | 121.94 | 122.14 | 119.8 | 119.9 |
| 11/07/2019 | 121.13 | 122 | 120.32 | 121.89 |
| 11/08/2019 | 120.97 | 121.2 | 120.16 | 120.93 |
| 11/11/2019 | 120.2 | 121.39 | 120.01 | 120.81 |
| 11/12/2019 | 121.29 | 122.05 | 120.48 | 120.96 |
| 11/13/2019 | 120.46 | 122.41 | 120.37 | 122.28 |
| 11/14/2019 | 121.85 | 122.94 | 121.4 | 121.96 |
| 11/15/2019 | 121.22 | 121.39 | 120.11 | 120.64 |
| 11/18/2019 | 119.82 | 120 | 118.14 | 118.55 |
| 11/19/2019 | 118.5 | 118.8 | 116.08 | 116.45 |
| 11/20/2019 | 116.41 | 118.08 | 116.12 | 117.34 |
| 11/21/2019 | 117.61 | 118.95 | 117.2 | 118.77 |
| 11/22/2019 | 119.06 | 119.7 | 118.6 | 118.63 |
| 11/25/2019 | 118.43 | 119.22 | 117.98 | 118.38 |
| 11/26/2019 | 118.34 | 118.56 | 117.2 | 117.79 |
| 11/27/2019 | 117.99 | 118.61 | 117.62 | 118.07 |
| 11/29/2019 | 117.28 | 117.82 | 116.88 | 117.13 |
| 12/02/2019 | 117.98 | 118.07 | 116.72 | 116.8 |
| 12/03/2019 | 116.2 | 116.7 | 115.7 | 115.89 |
| 12/04/2019 | 116.64 | 117.3 | 116.43 | 116.94 |
| 12/05/2019 | 117.62 | 117.74 | 116.19 | 116.33 |
| 12/06/2019 | 117.09 | 119.29 | 116.98 | 118.01 |
| 12/09/2019 | 116.52 | 117.89 | 116.44 | 117.3 |
| 12/10/2019 | 118.03 | 118.09 | 117.05 | 117.89 |
| 12/11/2019 | 117.09 | 117.66 | 116.13 | 116.23 |
| 12/12/2019 | 116.59 | 118.89 | 116.59 | 118.81 |
| 12/13/2019 | 119.05 | 119.54 | 117.9 | 117.96 |
| 12/16/2019 | 118.86 | 119.47 | 118.61 | 119.36 |
| 12/17/2019 | 119.59 | 119.89 | 118.33 | 118.6 |
| 12/18/2019 | 118.68 | 119.64 | 118.52 | 118.55 |
| 12/19/2019 | 118.57 | 118.74 | 117.86 | 118.13 |
| 12/20/2019 | 119.4 | 119.94 | 118.09 | 119.68 |
| 12/23/2019 | 119.31 | 120.4 | 119.15 | 120.33 |
| 12/24/2019 | 120.43 | 120.78 | 120.09 | 120.34 |
| 12/26/2019 | 120.67 | 121.42 | 120.34 | 120.6 |
| 12/27/2019 | 120.89 | 121.29 | 120.24 | 120.3 |
| 12/30/2019 | 120.44 | 121.34 | 119.81 | 119.85 |
| 12/31/2019 | 119.5 | 120.63 | 119.25 | 120.51 |