Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.13 60.32 58.57 59.79 19,991,150 +0.60(+1.02%)
Oct 29, 2020 56.89 59.48 56.06 59.19 14,284,851 +1.65(+2.87%)
Oct 28, 2020 58.23 58.57 57.06 57.54 18,551,592 -2.26(-3.78%)
Oct 27, 2020 60.58 60.74 59.78 59.80 16,563,304 -1.23(-2.02%)
Oct 26, 2020 61.71 61.85 60.43 61.03 11,287,082 -1.40(-2.25%)
Oct 23, 2020 63.60 63.98 61.79 62.43 10,144,244 -0.71(-1.13%)
Oct 22, 2020 60.98 63.22 60.71 63.15 11,404,039 +2.18(+3.57%)
Oct 21, 2020 61.19 61.58 60.85 60.97 11,387,184 -0.70(-1.13%)
Oct 20, 2020 61.86 62.19 61.12 61.67 9,002,404 +0.34(+0.56%)
Oct 19, 2020 62.90 63.09 61.24 61.32 9,710,928 -1.39(-2.21%)
Oct 16, 2020 63.25 63.69 62.17 62.71 10,817,032 -0.53(-0.84%)
Oct 15, 2020 61.79 63.42 61.42 63.24 11,684,829 +0.48(+0.77%)
Oct 14, 2020 63.04 64.03 62.72 62.76 8,203,931 -0.39(-0.61%)
Oct 13, 2020 64.30 64.30 62.61 63.15 12,135,291 -0.95(-1.49%)
Oct 12, 2020 63.34 64.48 62.97 64.10 10,526,546 +0.44(+0.69%)
Oct 09, 2020 65.26 65.46 63.65 63.66 14,251,761 -1.05(-1.62%)
Oct 08, 2020 64.00 65.00 63.65 64.71 13,470,893 +1.24(+1.95%)
Oct 07, 2020 62.09 63.59 61.56 63.47 17,910,110 +1.27(+2.05%)
Oct 06, 2020 63.52 63.94 62.16 62.20 17,774,338 -0.34(-0.55%)
Oct 05, 2020 61.53 62.57 60.83 62.54 14,004,709 +1.30(+2.12%)
Oct 02, 2020 59.29 61.66 59.21 61.24 11,455,064 +0.66(+1.09%)
Oct 01, 2020 61.52 61.84 60.25 60.58 17,353,900 -1.36(-2.19%)
Sep 30, 2020 62.16 62.71 61.61 61.94 12,165,271 +0.09(+0.14%)
Sep 29, 2020 63.66 63.78 61.18 61.86 12,270,759 -1.75(-2.75%)
Sep 28, 2020 63.35 64.32 62.93 63.60 14,920,034 +1.81(+2.92%)
Sep 25, 2020 61.09 62.35 60.88 61.80 12,868,175 +0.03(+0.04%)
Sep 24, 2020 61.30 62.83 60.65 61.77 17,664,968 -0.13(-0.21%)
Sep 23, 2020 65.03 65.31 61.81 61.90 19,350,714 -3.08(-4.74%)
Sep 22, 2020 65.51 66.70 64.82 64.98 10,638,235 -0.66(-1.01%)
Sep 21, 2020 65.59 65.94 64.25 65.64 18,827,176 -1.64(-2.44%)
Sep 18, 2020 67.00 68.09 66.67 67.28 16,875,146 -0.50(-0.74%)
Sep 17, 2020 66.70 67.83 65.70 67.78 12,214,100 +0.20(+0.29%)
Sep 16, 2020 65.68 68.38 65.35 67.59 15,133,906 +1.86(+2.83%)
Sep 15, 2020 66.72 67.52 65.35 65.73 13,635,487 -0.77(-1.15%)
Sep 14, 2020 66.66 67.09 66.17 66.49 9,510,064 -0.34(-0.51%)
Sep 11, 2020 67.31 67.70 66.30 66.84 15,962,325 -0.40(-0.59%)
Sep 10, 2020 69.37 69.59 67.15 67.23 13,769,103 -1.62(-2.35%)
Sep 09, 2020 68.80 69.74 68.55 68.85 10,774,538 +0.91(+1.34%)
Sep 08, 2020 69.25 69.32 67.14 67.94 17,368,628 -2.55(-3.61%)
Sep 04, 2020 70.94 71.95 69.60 70.48 12,224,330 -0.30(-0.43%)
Sep 03, 2020 71.45 72.69 70.30 70.79 18,804,974 -0.78(-1.09%)
Sep 02, 2020 71.46 72.23 71.15 71.57 12,579,464 +0.09(+0.13%)
Sep 01, 2020 71.63 71.95 70.93 71.47 10,456,064 -0.73(-1.01%)
Aug 31, 2020 73.84 73.90 72.15 72.20 10,969,541 -1.46(-1.99%)
Aug 28, 2020 73.17 73.75 72.54 73.67 8,494,588 +0.62(+0.85%)
Aug 27, 2020 73.26 73.67 72.24 73.05 8,645,203 +0.11(+0.15%)
Aug 26, 2020 73.74 73.85 72.83 72.94 8,699,675 -1.16(-1.57%)
Aug 25, 2020 75.72 75.74 73.78 74.10 7,944,134 -0.92(-1.23%)
Aug 24, 2020 73.64 75.14 73.03 75.02 10,155,779 +1.82(+2.49%)
Aug 21, 2020 72.84 73.20 71.84 73.19 10,465,643 +0.23(+0.32%)
Aug 20, 2020 73.49 74.75 72.89 72.96 9,148,002 -1.36(-1.83%)
Aug 19, 2020 75.10 75.62 74.16 74.32 10,599,103 -1.07(-1.42%)
Aug 18, 2020 76.54 76.89 75.12 75.39 9,276,072 -1.59(-2.07%)
Aug 17, 2020 76.62 77.67 76.09 76.98 12,348,147 +0.36(+0.46%)
Aug 14, 2020 75.48 76.83 75.35 76.62 7,479,297 +0.45(+0.59%)
Aug 13, 2020 76.22 77.41 76.12 76.17 8,624,712 -0.76(-0.99%)
Aug 12, 2020 77.01 77.73 75.86 76.94 10,680,350 +0.93(+1.23%)
Aug 11, 2020 77.98 78.88 75.62 76.00 10,691,978 -0.09(-0.12%)
Aug 10, 2020 74.58 76.12 74.29 76.10 9,610,242 +2.48(+3.38%)
Aug 07, 2020 73.68 73.88 72.71 73.61 8,472,488 -0.57(-0.77%)
Aug 06, 2020 73.30 74.55 73.02 74.18 8,295,276 +0.23(+0.31%)
Aug 05, 2020 74.75 75.00 73.27 73.95 8,669,596 +0.60(+0.82%)
Aug 04, 2020 71.65 73.55 71.48 73.35 10,700,247 +1.42(+1.98%)
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.