Chevron Corp (NY: CVX )

91.31 USD -0.83 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 90.19 91.89 89.26 91.70 17,016,800 +0.83(+0.91%)
May 28, 2020 93.61 93.90 90.79 90.87 9,634,334 -3.03(-3.23%)
May 27, 2020 94.68 94.69 92.11 93.90 7,820,075 +0.60(+0.64%)
May 26, 2020 92.49 94.34 92.03 93.30 9,424,987 +3.02(+3.35%)
May 22, 2020 91.45 91.60 89.46 90.28 8,563,100 -1.76(-1.91%)
May 21, 2020 92.77 93.37 91.28 92.04 8,830,527 -0.96(-1.03%)
May 20, 2020 91.00 93.47 90.18 93.00 9,158,688 +3.38(+3.77%)
May 19, 2020 92.53 92.63 89.53 89.62 7,747,433 -2.93(-3.17%)
May 18, 2020 92.40 93.40 91.46 92.55 12,306,161 +3.39(+3.80%)
May 15, 2020 90.65 92.06 88.83 89.16 10,112,900 -0.89(-0.99%)
May 14, 2020 87.29 90.93 86.02 90.05 10,677,781 +1.35(+1.52%)
May 13, 2020 89.90 90.00 87.32 88.70 12,213,856 -2.40(-2.63%)
May 12, 2020 93.13 94.03 91.00 91.10 8,745,744 -2.27(-2.43%)
May 11, 2020 94.21 94.60 93.18 93.37 7,097,038 -2.10(-2.20%)
May 08, 2020 95.00 95.56 94.07 95.47 8,602,800 +2.83(+3.05%)
May 07, 2020 92.98 94.06 91.91 92.64 9,750,818 +2.59(+2.88%)
May 06, 2020 92.85 93.46 89.77 90.05 11,145,045 -2.84(-3.06%)
May 05, 2020 94.50 95.30 92.68 92.89 13,604,707 +1.45(+1.59%)
May 04, 2020 88.76 91.62 87.69 91.44 11,192,103 +2.00(+2.24%)
May 01, 2020 91.51 92.05 87.04 89.44 13,250,000 -2.56(-2.78%)
Apr 30, 2020 93.72 95.74 90.58 92.00 12,219,929 -2.62(-2.77%)
Apr 29, 2020 92.48 95.14 92.29 94.62 12,340,063 +4.71(+5.24%)
Apr 28, 2020 89.55 90.96 88.83 89.91 10,644,663 +0.20(+0.22%)
Apr 27, 2020 86.75 90.62 85.87 89.71 12,032,935 +2.70(+3.10%)
Apr 24, 2020 88.48 88.79 85.77 87.01 9,176,500 +0.21(+0.24%)
Apr 23, 2020 86.30 88.78 85.39 86.80 14,224,112 +2.36(+2.79%)
Apr 22, 2020 84.95 85.25 82.97 84.44 10,320,915 +2.80(+3.43%)
Apr 21, 2020 80.28 83.79 79.25 81.64 19,620,112 -1.93(-2.31%)
Apr 20, 2020 82.66 87.00 82.09 83.57 15,741,862 -3.60(-4.13%)
Apr 17, 2020 81.33 87.50 81.32 87.17 16,130,000 +7.18(+8.98%)
Apr 16, 2020 81.31 82.19 78.81 79.99 12,281,960 -2.50(-3.03%)
Apr 15, 2020 81.50 83.38 79.32 82.49 13,981,943 -2.12(-2.51%)
Apr 14, 2020 85.46 87.08 84.33 84.61 14,794,898 -0.30(-0.35%)
Apr 13, 2020 87.18 87.36 83.40 84.91 13,851,239 +0.60(+0.71%)
Apr 09, 2020 88.74 89.91 81.52 84.31 17,048,500 -1.67(-1.94%)
Apr 08, 2020 82.29 86.30 81.52 85.98 12,276,117 +5.06(+6.25%)
Apr 07, 2020 84.26 85.69 80.85 80.92 16,389,773 +0.53(+0.66%)
Apr 06, 2020 77.00 80.95 75.51 80.39 17,332,172 +5.28(+7.03%)
Apr 03, 2020 78.00 78.99 73.03 75.11 14,905,400 -1.01(-1.33%)
Apr 02, 2020 71.75 78.70 69.57 76.12 23,209,130 +7.56(+11.03%)
Apr 01, 2020 69.51 72.29 67.61 68.56 14,359,042 -3.90(-5.38%)
Mar 31, 2020 73.27 75.04 70.81 72.46 18,504,537 +0.51(+0.71%)
Mar 30, 2020 68.01 72.93 67.02 71.95 18,485,741 +3.17(+4.61%)
Mar 27, 2020 72.12 73.54 68.50 68.78 20,411,400 -7.60(-9.95%)
Mar 26, 2020 70.30 77.10 67.89 76.38 24,139,603 +7.11(+10.26%)
Mar 25, 2020 68.29 73.14 66.64 69.27 22,554,781 +2.72(+4.09%)
Mar 24, 2020 61.48 67.65 60.32 66.55 29,194,003 +12.33(+22.74%)
Mar 23, 2020 58.26 59.40 52.97 54.22 23,757,347 -5.17(-8.71%)
Mar 20, 2020 59.53 60.65 56.36 59.39 26,960,400 +2.00(+3.48%)
Mar 19, 2020 55.26 58.49 51.60 57.39 29,869,589 +2.34(+4.25%)
Mar 18, 2020 66.21 66.23 54.57 55.05 24,931,897 -15.64(-22.12%)
Mar 17, 2020 70.40 72.98 65.49 70.69 22,681,280 +0.99(+1.42%)
Mar 16, 2020 72.57 78.49 69.69 69.70 17,532,586 -13.72(-16.45%)
Mar 13, 2020 79.98 83.50 74.11 83.42 23,497,500 +7.16(+9.39%)
Mar 12, 2020 77.23 78.13 72.86 76.26 25,764,768 -6.77(-8.15%)
Mar 11, 2020 82.23 84.84 81.75 83.03 18,413,682 -1.95(-2.29%)
Mar 10, 2020 86.24 86.30 81.04 84.98 22,590,210 +4.31(+5.34%)
Mar 09, 2020 82.23 88.01 80.00 80.67 30,593,394 -14.65(-15.37%)
Mar 06, 2020 93.66 96.06 93.42 95.32 16,862,300 -1.87(-1.92%)
Mar 05, 2020 95.71 97.39 94.94 97.19 12,813,146 -1.34(-1.36%)
Mar 04, 2020 96.37 99.02 95.67 98.53 14,750,371 +4.14(+4.39%)
Mar 03, 2020 96.79 98.48 93.37 94.39 16,515,904 -2.20(-2.28%)
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.