Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

106.05 USD +3.02 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 104.53 106.43 103.93 106.05 13,585,237 +3.02(+2.93%)
Jun 18, 2021 105.25 106.27 102.91 103.03 22,284,526 -4.04(-3.77%)
Jun 17, 2021 109.36 109.98 96.31 107.07 14,336,898 -2.60(-2.37%)
Jun 16, 2021 110.03 110.51 108.90 109.67 9,282,645 -0.63(-0.57%)
Jun 15, 2021 108.41 110.48 108.39 110.30 10,537,600 +2.33(+2.16%)
Jun 14, 2021 108.18 108.96 106.83 107.97 9,050,030 +0.06(+0.06%)
Jun 11, 2021 108.69 108.97 107.86 107.91 7,731,736 -0.50(-0.46%)
Jun 10, 2021 109.06 110.25 107.25 108.41 13,526,048 +0.63(+0.58%)
Jun 09, 2021 109.06 109.53 107.65 107.78 10,155,062 -0.95(-0.87%)
Jun 08, 2021 107.52 108.98 106.30 108.73 10,558,915 +0.98(+0.91%)
Jun 07, 2021 108.42 108.70 107.57 107.75 6,748,286 -0.70(-0.65%)
Jun 04, 2021 108.24 108.67 107.21 108.45 6,699,333 +0.86(+0.80%)
Jun 03, 2021 107.62 108.09 106.56 107.59 8,808,203 -0.49(-0.45%)
Jun 02, 2021 107.21 108.56 106.21 108.08 9,139,635 +1.43(+1.34%)
Jun 01, 2021 105.30 107.43 105.30 106.65 10,258,116 +2.86(+2.76%)
May 28, 2021 103.62 104.12 102.95 103.79 7,278,519 +0.78(+0.76%)
May 27, 2021 104.12 104.91 102.57 103.01 11,701,568 -1.11(-1.07%)
May 26, 2021 104.52 104.52 103.65 104.12 9,231,802 +0.25(+0.24%)
May 25, 2021 105.43 105.62 103.61 103.87 7,883,846 -1.73(-1.64%)
May 24, 2021 104.95 105.83 104.00 105.60 6,771,288 +1.48(+1.42%)
May 21, 2021 104.10 105.20 103.69 104.12 10,352,771 +0.56(+0.54%)
May 20, 2021 103.07 104.07 101.97 103.56 9,707,276 +0.36(+0.35%)
May 19, 2021 103.82 104.29 101.97 103.20 14,762,375 -2.98(-2.81%)
May 18, 2021 108.94 109.06 105.97 106.18 12,758,750 -4.63(-4.18%)
May 17, 2021 109.09 110.88 108.97 110.81 12,689,786 +1.34(+1.22%)
May 14, 2021 107.80 109.82 107.80 109.47 9,124,095 +2.79(+2.62%)
May 13, 2021 106.07 107.87 105.44 106.68 9,712,106 -0.69(-0.64%)
May 12, 2021 107.00 110.15 106.72 107.37 11,656,960 +0.67(+0.63%)
May 11, 2021 108.32 109.58 106.21 106.70 12,751,588 -2.87(-2.62%)
May 10, 2021 111.44 113.11 109.52 109.57 13,584,441 -0.45(-0.41%)
May 07, 2021 108.09 110.67 107.70 110.02 10,273,040 +1.00(+0.92%)
May 06, 2021 108.95 109.13 107.42 109.02 9,653,743 +0.06(+0.06%)
May 05, 2021 108.30 109.54 106.82 108.96 12,881,405 +2.85(+2.69%)
May 04, 2021 105.96 106.51 104.85 106.11 8,703,795 +0.58(+0.55%)
May 03, 2021 103.98 105.72 103.22 105.53 7,937,438 +2.46(+2.39%)
Apr 30, 2021 104.98 105.39 102.97 103.07 13,729,900 -3.83(-3.58%)
Apr 29, 2021 106.42 107.65 105.75 106.90 9,735,070 +1.68(+1.60%)
Apr 28, 2021 103.54 105.86 103.37 105.22 8,716,796 +2.52(+2.45%)
Apr 27, 2021 101.81 103.10 101.51 102.70 6,897,817 +1.18(+1.16%)
Apr 26, 2021 101.27 102.67 101.26 101.52 5,638,510 -0.03(-0.03%)
Apr 23, 2021 101.10 102.17 100.72 101.55 6,763,000 +0.60(+0.59%)
Apr 22, 2021 102.87 102.87 100.87 100.95 11,626,606 -1.78(-1.73%)
Apr 21, 2021 100.33 102.99 100.14 102.73 8,263,048 +1.40(+1.38%)
Apr 20, 2021 102.83 102.99 100.51 101.33 9,783,503 -1.93(-1.87%)
Apr 19, 2021 103.17 103.83 102.21 103.26 7,067,858 +0.30(+0.29%)
Apr 16, 2021 103.80 104.36 102.43 102.96 7,459,700 -0.46(-0.44%)
Apr 15, 2021 104.01 104.27 102.93 103.42 7,860,160 -0.85(-0.82%)
Apr 14, 2021 102.65 105.33 102.60 104.27 10,193,895 +2.03(+1.99%)
Apr 13, 2021 101.56 102.60 101.29 102.24 6,829,551 +0.46(+0.45%)
Apr 12, 2021 103.67 103.86 101.51 101.78 7,845,624 -1.14(-1.11%)
Apr 09, 2021 103.12 103.68 102.10 102.92 7,163,700 -0.10(-0.10%)
Apr 08, 2021 103.52 103.62 102.07 103.02 8,281,081 -1.17(-1.12%)
Apr 07, 2021 103.47 104.57 103.26 104.19 7,699,172 +0.61(+0.59%)
Apr 06, 2021 104.25 105.08 103.45 103.58 8,124,534 -0.93(-0.89%)
Apr 05, 2021 105.73 105.83 104.17 104.51 8,691,402 -1.24(-1.17%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.