Skip to main content

Chevron Corp (NY: CVX )

158.08 +1.73 (+1.11%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.44 76.32 73.24 75.67 9,743,815 +1.32(+1.78%)
Jun 29, 2020 73.71 75.11 73.44 74.35 8,279,340 +1.03(+1.40%)
Jun 26, 2020 75.29 75.33 73.09 73.32 16,232,067 -2.33(-3.08%)
Jun 25, 2020 74.05 75.91 73.92 75.66 8,720,535 +1.33(+1.79%)
Jun 24, 2020 76.32 76.44 73.66 74.33 10,580,578 -3.22(-4.16%)
Jun 23, 2020 78.45 78.95 77.33 77.55 7,449,412 -0.13(-0.16%)
Jun 22, 2020 76.60 77.76 75.98 77.68 7,000,070 +0.81(+1.06%)
Jun 19, 2020 80.07 80.07 76.79 76.86 17,494,338 -1.11(-1.42%)
Jun 18, 2020 77.17 79.07 76.41 77.97 8,327,964 +0.34(+0.44%)
Jun 17, 2020 79.57 79.72 77.60 77.63 7,093,150 -2.11(-2.65%)
Jun 16, 2020 80.56 81.06 77.59 79.74 10,291,192 +2.37(+3.07%)
Jun 15, 2020 75.55 78.09 74.81 77.37 14,491,962 -0.98(-1.26%)
Jun 12, 2020 79.40 79.42 76.34 78.35 11,240,052 +2.56(+3.38%)
Jun 11, 2020 78.28 79.88 75.58 75.79 17,617,166 -6.96(-8.41%)
Jun 10, 2020 85.66 86.08 82.74 82.76 12,361,317 -3.35(-3.89%)
Jun 09, 2020 85.40 87.29 84.66 86.11 12,668,936 -1.45(-1.66%)
Jun 08, 2020 87.04 87.85 85.55 87.56 13,076,365 +2.06(+2.41%)
Jun 05, 2020 84.03 86.55 84.00 85.49 15,045,968 +3.84(+4.71%)
Jun 04, 2020 82.08 82.17 80.70 81.65 7,512,968 -0.76(-0.93%)
Jun 03, 2020 81.39 82.88 81.20 82.42 9,949,818 +2.11(+2.63%)
Jun 02, 2020 79.53 80.75 79.12 80.30 9,286,673 +1.61(+2.05%)
Jun 01, 2020 77.12 79.59 76.42 78.69 8,661,015 +0.92(+1.19%)
May 29, 2020 76.49 77.93 75.70 77.77 20,065,222 +0.70(+0.91%)
May 28, 2020 79.39 79.63 77.00 77.06 11,360,247 -2.57(-3.23%)
May 27, 2020 80.30 80.30 78.12 79.63 9,220,978 +0.51(+0.64%)
May 26, 2020 78.44 80.01 78.05 79.13 11,113,397 +2.56(+3.35%)
May 22, 2020 77.56 77.68 75.87 76.56 10,097,110 -1.49(-1.91%)
May 21, 2020 78.68 79.18 77.41 78.06 10,412,444 -0.81(-1.03%)
May 20, 2020 77.17 79.27 76.48 78.87 10,799,392 +2.87(+3.77%)
May 19, 2020 78.47 78.56 75.93 76.00 9,135,323 -2.48(-3.17%)
May 18, 2020 78.36 79.21 77.56 78.49 14,510,710 +3.97(+5.33%)
May 15, 2020 75.77 76.94 74.24 74.52 12,099,606 -0.74(-0.99%)
May 14, 2020 72.96 76.00 71.90 75.26 12,775,459 +1.13(+1.52%)
May 13, 2020 75.14 75.22 72.98 74.14 14,613,300 -2.01(-2.63%)
May 12, 2020 77.84 78.59 76.06 76.14 10,463,868 -1.90(-2.43%)
May 11, 2020 78.74 79.07 77.88 78.04 8,491,270 -1.76(-2.20%)
May 08, 2020 79.40 79.87 78.62 79.79 10,292,842 +2.37(+3.05%)
May 07, 2020 77.71 78.62 76.82 77.43 11,666,392 +2.16(+2.88%)
May 06, 2020 77.60 78.11 75.03 75.26 13,334,518 -2.37(-3.06%)
May 05, 2020 78.98 79.65 77.46 77.64 16,277,387 +1.21(+1.59%)
May 04, 2020 74.19 76.58 73.29 76.43 13,390,821 +1.67(+2.24%)
May 01, 2020 76.48 76.94 72.75 74.75 15,852,997 -2.14(-2.78%)
Apr 30, 2020 78.33 80.02 75.71 76.89 14,620,566 -2.19(-2.77%)
Apr 29, 2020 77.30 79.52 77.14 79.08 14,764,301 +3.94(+5.24%)
Apr 28, 2020 74.85 76.02 74.24 75.15 12,735,835 +0.17(+0.22%)
Apr 27, 2020 72.51 75.74 71.77 74.98 14,396,836 +2.26(+3.10%)
Apr 24, 2020 73.95 74.21 71.69 72.72 10,979,247 +0.18(+0.24%)
Apr 23, 2020 72.13 74.20 71.37 72.55 17,018,476 +1.97(+2.79%)
Apr 22, 2020 71.00 71.25 69.35 70.58 12,348,486 +2.34(+3.43%)
Apr 21, 2020 67.10 70.03 66.24 68.23 23,474,534 -1.61(-2.31%)
Apr 20, 2020 69.09 72.72 68.61 69.85 18,834,392 -3.01(-4.13%)
Apr 17, 2020 67.98 73.13 67.97 72.86 19,298,780 +6.00(+8.98%)
Apr 16, 2020 67.96 68.69 65.87 66.86 14,694,783 -2.09(-3.03%)
Apr 15, 2020 68.12 69.69 66.30 68.95 16,728,732 -1.77(-2.51%)
Apr 14, 2020 71.43 72.78 70.48 70.72 17,701,394 -0.25(-0.35%)
Apr 13, 2020 72.87 73.02 69.71 70.97 16,572,351 +0.50(+0.71%)
Apr 09, 2020 74.17 75.15 68.13 70.47 20,397,722 -1.40(-1.94%)
Apr 08, 2020 68.78 72.13 68.13 71.86 14,687,792 +4.23(+6.25%)
Apr 07, 2020 70.42 71.62 67.57 67.63 19,609,586 +0.44(+0.66%)
Apr 06, 2020 64.36 67.66 63.11 67.19 20,737,122 +4.41(+7.03%)
Apr 03, 2020 65.19 66.02 61.04 62.78 17,833,604 -0.84(-1.33%)
Apr 02, 2020 59.97 65.78 58.15 63.62 27,768,624 +6.32(+11.03%)
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.