Skip to main content

Chevron Corp (NY: CVX )

158.03 +1.68 (+1.07%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.59 79.33 75.88 76.12 16,359,960 -3.61(-4.52%)
Nov 27, 2020 79.75 80.85 79.06 79.73 5,299,790 -0.72(-0.90%)
Nov 25, 2020 82.67 82.67 80.45 80.45 12,089,903 -3.04(-3.64%)
Nov 24, 2020 81.55 83.67 81.20 83.49 19,764,898 +4.01(+5.04%)
Nov 23, 2020 76.36 79.96 75.76 79.48 15,322,747 +4.58(+6.11%)
Nov 20, 2020 74.85 75.36 74.11 74.91 9,502,081 +0.05(+0.07%)
Nov 19, 2020 72.94 75.06 72.53 74.86 10,093,937 +1.27(+1.72%)
Nov 18, 2020 76.29 76.75 73.56 73.59 12,119,812 -2.41(-3.17%)
Nov 17, 2020 75.44 76.43 74.07 76.00 16,408,293 -0.55(-0.72%)
Nov 16, 2020 74.21 76.74 73.61 76.55 22,029,204 +5.10(+7.14%)
Nov 13, 2020 69.83 71.72 69.73 71.45 12,665,586 +2.03(+2.93%)
Nov 12, 2020 69.68 70.77 68.76 69.42 10,366,918 -1.54(-2.17%)
Nov 11, 2020 72.37 72.70 70.39 70.96 13,523,830 -0.52(-0.73%)
Nov 10, 2020 69.82 71.55 68.59 71.48 17,471,738 +3.16(+4.62%)
Nov 09, 2020 68.84 72.51 67.34 68.32 27,886,908 +7.10(+11.60%)
Nov 06, 2020 62.39 63.05 60.95 61.22 9,723,244 -0.85(-1.37%)
Nov 05, 2020 61.86 62.79 61.75 62.08 12,349,855 +0.32(+0.52%)
Nov 04, 2020 60.91 63.32 60.14 61.76 12,691,725 +0.03(+0.04%)
Nov 03, 2020 62.95 63.08 61.14 61.73 9,979,105 -0.35(-0.57%)
Nov 02, 2020 60.84 62.89 59.72 62.09 13,328,631 +2.28(+3.81%)
Oct 30, 2020 60.15 60.33 58.58 59.81 19,986,404 +0.60(+1.02%)
Oct 29, 2020 56.91 59.50 56.07 59.20 14,281,461 +1.65(+2.87%)
Oct 28, 2020 58.25 58.58 57.07 57.55 18,547,188 -2.26(-3.78%)
Oct 27, 2020 60.60 60.75 59.80 59.81 16,559,372 -1.23(-2.02%)
Oct 26, 2020 61.72 61.86 60.44 61.04 11,284,403 -1.40(-2.25%)
Oct 23, 2020 63.62 63.99 61.81 62.45 10,141,835 -0.71(-1.13%)
Oct 22, 2020 60.99 63.24 60.73 63.16 11,401,332 +2.18(+3.57%)
Oct 21, 2020 61.21 61.60 60.86 60.98 11,384,481 -0.70(-1.13%)
Oct 20, 2020 61.87 62.21 61.13 61.68 9,000,267 +0.34(+0.56%)
Oct 19, 2020 62.91 63.11 61.26 61.34 9,708,622 -1.39(-2.21%)
Oct 16, 2020 63.26 63.70 62.19 62.72 10,814,464 -0.53(-0.84%)
Oct 15, 2020 61.80 63.44 61.43 63.26 11,682,056 +0.48(+0.77%)
Oct 14, 2020 63.06 64.05 62.74 62.77 8,201,984 -0.39(-0.61%)
Oct 13, 2020 64.31 64.31 62.63 63.16 12,132,411 -0.96(-1.49%)
Oct 12, 2020 63.36 64.49 62.99 64.12 10,524,047 +0.44(+0.69%)
Oct 09, 2020 65.28 65.48 63.66 63.68 14,248,378 -1.05(-1.62%)
Oct 08, 2020 64.01 65.01 63.67 64.73 13,467,695 +1.24(+1.95%)
Oct 07, 2020 62.10 63.61 61.58 63.49 17,905,860 +1.27(+2.05%)
Oct 06, 2020 63.54 63.95 62.17 62.21 17,770,120 -0.34(-0.55%)
Oct 05, 2020 61.54 62.58 60.85 62.56 14,001,384 +1.30(+2.12%)
Oct 02, 2020 59.31 61.67 59.22 61.26 11,452,345 +0.66(+1.09%)
Oct 01, 2020 61.53 61.85 60.26 60.60 17,349,780 -1.36(-2.19%)
Sep 30, 2020 62.17 62.72 61.62 61.96 12,162,383 +0.09(+0.14%)
Sep 29, 2020 63.68 63.80 61.19 61.87 12,267,846 -1.75(-2.75%)
Sep 28, 2020 63.37 64.33 62.95 63.62 14,916,492 +1.81(+2.92%)
Sep 25, 2020 61.10 62.37 60.90 61.81 12,865,120 +0.03(+0.04%)
Sep 24, 2020 61.31 62.84 60.67 61.78 17,660,774 -0.13(-0.21%)
Sep 23, 2020 65.05 65.32 61.83 61.91 19,346,120 -3.08(-4.74%)
Sep 22, 2020 65.53 66.72 64.84 64.99 10,635,709 -0.66(-1.01%)
Sep 21, 2020 65.60 65.96 64.26 65.66 18,822,706 -1.64(-2.44%)
Sep 18, 2020 67.02 68.11 66.69 67.30 16,871,140 -0.50(-0.74%)
Sep 17, 2020 66.72 67.85 65.72 67.80 12,211,201 +0.20(+0.29%)
Sep 16, 2020 65.70 68.39 65.36 67.60 15,130,313 +1.86(+2.83%)
Sep 15, 2020 66.74 67.53 65.36 65.74 13,632,250 -0.77(-1.15%)
Sep 14, 2020 66.67 67.10 66.19 66.51 9,507,807 -0.34(-0.51%)
Sep 11, 2020 67.33 67.71 66.31 66.85 15,958,536 -0.40(-0.59%)
Sep 10, 2020 69.38 69.61 67.16 67.25 13,765,834 -1.62(-2.35%)
Sep 09, 2020 68.81 69.76 68.56 68.87 10,771,981 +0.91(+1.34%)
Sep 08, 2020 69.27 69.34 67.15 67.95 17,364,504 -2.55(-3.61%)
Sep 04, 2020 70.96 71.97 69.61 70.50 12,221,428 -0.30(-0.43%)
Sep 03, 2020 71.46 72.70 70.31 70.80 18,800,510 -0.78(-1.09%)
Sep 02, 2020 71.47 72.25 71.16 71.59 12,576,478 +0.09(+0.13%)
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.