Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	118.44	119.95		119.48	18,024,560	+0.66(+0.55%)
Jan 28, 2022	118.27	120.14	116.51	118.82	27,286,724	-4.33(-3.52%)
Jan 27, 2022	122.31	124.64	121.53	123.15	22,683,702	+2.44(+2.02%)
Jan 26, 2022	120.91	122.55	119.93	120.71	18,975,090	+0.09(+0.08%)
Jan 25, 2022	115.65	120.76	113.96	120.62	21,947,166	+4.92(+4.25%)
Jan 24, 2022	113.22	116.20	111.75	115.70	21,574,170	+0.25(+0.21%)
Jan 21, 2022	116.23	116.81	114.84	115.46	14,350,944	-1.40(-1.20%)
Jan 20, 2022	116.69	119.05	116.34	116.86	12,471,547	-0.42(-0.36%)
Jan 19, 2022	118.22	118.40	116.94	117.28	13,257,257	-0.43(-0.36%)
Jan 18, 2022	117.98	118.27	116.33	117.70	14,185,794	+0.38(+0.33%)
Jan 14, 2022				117.32	0	+1.97(+1.70%)
Jan 13, 2022	115.67	116.54	115.04	115.36	10,442,700	-0.48(-0.42%)
Jan 12, 2022	116.44	116.84	115.06	115.84	13,713,684	-0.58(-0.50%)
Jan 11, 2022	114.50	116.45	113.56	116.42	16,065,199	+2.60(+2.29%)
Jan 10, 2022	113.86	114.35	112.68	113.82	13,874,187	+0.07(+0.06%)
Jan 07, 2022	112.40	114.21	111.85	113.75	15,569,903	+1.61(+1.44%)
Jan 06, 2022	112.46	113.10	110.66	112.14	14,635,062	+0.95(+0.85%)
Jan 05, 2022	111.21	112.66	111.05	111.19	17,010,572	+0.72(+0.65%)
Jan 04, 2022	109.12	110.97	108.86	110.47	18,038,936	+1.98(+1.82%)
Jan 03, 2022	106.82	108.89	106.70	108.50	11,780,984	+1.74(+1.63%)
Dec 31, 2021	106.79	107.43	106.56	106.76	6,272,812	-0.07(-0.07%)
Dec 30, 2021	107.47	107.98	106.75	106.83	6,610,379	-0.47(-0.44%)
Dec 29, 2021	107.42	107.94	106.70	107.31	7,647,211	-0.55(-0.51%)
Dec 28, 2021	107.95	108.57	107.38	107.86	7,162,488	-0.21(-0.19%)
Dec 27, 2021	105.59	108.10	104.99	108.07	8,514,102	+2.17(+2.04%)
Dec 23, 2021	106.00	107.28	105.89	105.90	8,152,424	+0.25(+0.24%)
Dec 22, 2021	105.00	106.15	104.08	105.65	9,171,058	+0.60(+0.57%)
Dec 21, 2021	104.10	105.59	103.97	105.05	12,492,168	+1.66(+1.60%)
Dec 20, 2021	101.76	103.44	100.74	103.39	14,796,965	+0.05(+0.04%)
Dec 17, 2021	105.46	105.95	103.28	103.35	25,201,616	-2.77(-2.61%)
Dec 16, 2021	105.70	107.52	105.46	106.11	12,465,243	+0.98(+0.94%)
Dec 15, 2021	105.82	105.82	103.68	105.13	12,166,219	-0.60(-0.57%)
Dec 14, 2021	105.29	106.36	105.05	105.73	13,454,403	+0.31(+0.29%)
Dec 13, 2021	106.86	107.21	105.18	105.42	9,377,496	-2.24(-2.08%)
Dec 10, 2021	108.20	108.44	106.32	107.66	9,992,578	+0.18(+0.17%)
Dec 09, 2021	107.21	107.90	106.97	107.48	9,156,608	-0.28(-0.26%)
Dec 08, 2021	107.70	108.50	107.04	107.76	9,703,026	+0.48(+0.45%)
Dec 07, 2021	106.66	107.95	106.65	107.28	12,548,073	+1.56(+1.48%)
Dec 06, 2021	105.49	106.85	104.67	105.71	10,807,437	+1.63(+1.57%)
Dec 03, 2021	106.20	106.44	103.33	104.08	11,484,009	-0.66(-0.63%)
Dec 02, 2021	103.03	105.26	101.83	104.75	12,527,078	+2.77(+2.71%)
Dec 01, 2021	104.58	105.58	101.97	101.98	13,523,818	-0.70(-0.68%)
Nov 30, 2021	103.21	105.12	102.29	102.68	26,870,658	-1.80(-1.72%)
Nov 29, 2021	105.84	106.59	104.36	104.48	13,191,340	+0.31(+0.30%)
Nov 26, 2021	103.12	104.47	102.47	104.17	13,038,564	-2.44(-2.29%)
Nov 24, 2021	106.27	107.35	106.15	106.61	9,344,235	+0.81(+0.76%)
Nov 23, 2021	104.79	106.30	104.67	105.80	11,395,247	+2.17(+2.10%)
Nov 22, 2021	101.91	104.79	101.75	103.63	10,933,962	+1.82(+1.79%)
Nov 19, 2021	102.36	102.94	101.07	101.81	14,881,110	-2.31(-2.22%)
Nov 18, 2021	104.48	104.50	103.93	104.12	9,206,274	-0.88(-0.84%)
Nov 17, 2021	104.50	106.01	104.31	105.00	12,206,421	-0.47(-0.45%)
Nov 16, 2021	105.32	106.19	105.10	105.48	11,614,035	+0.41(+0.39%)
Nov 15, 2021	103.38	105.18	102.77	105.06	12,257,033	+2.33(+2.27%)
Nov 12, 2021	102.35	102.80	102.16	102.73	9,654,556	+0.06(+0.06%)
Nov 11, 2021	102.17	103.13	102.14	102.67	8,134,582	+0.01(+0.01%)
Nov 10, 2021	104.11			102.66	11,449,466	-1.66(-1.60%)
Nov 09, 2021	103.67	104.43	102.94	104.33	12,163,359	+0.77(+0.74%)
Nov 08, 2021	103.51	104.32	103.15	103.56	8,556,590	+0.37(+0.36%)
Nov 05, 2021	102.77	103.47	102.46	103.19	9,022,813	+1.11(+1.08%)
Nov 04, 2021	102.72	102.76	101.55	102.08	10,753,776	+0.45(+0.44%)
Nov 03, 2021	100.97	101.87	100.70	101.64	11,580,977	-0.74(-0.72%)
Nov 02, 2021	102.69	102.70	101.82	102.37	10,227,725	-0.63(-0.61%)