Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 74.16 76.46 73.74 76.38 25,468,346 -0.65(-0.84%)
Feb 27, 2020 78.29 80.36 76.98 77.03 19,287,620 -3.20(-3.99%)
Feb 26, 2020 82.53 83.15 80.19 80.23 14,652,746 -2.42(-2.93%)
Feb 25, 2020 85.81 85.86 81.83 82.65 15,726,682 -3.04(-3.54%)
Feb 24, 2020 86.50 87.52 85.45 85.68 11,656,372 -3.52(-3.94%)
Feb 21, 2020 89.19 89.35 88.09 89.20 7,874,711 -0.65(-0.73%)
Feb 20, 2020 90.65 90.89 89.77 89.86 5,455,933 -0.76(-0.84%)
Feb 19, 2020 90.44 90.91 89.92 90.62 7,191,763 +0.41(+0.45%)
Feb 18, 2020 89.19 90.23 89.05 90.21 6,080,750 +0.13(+0.15%)
Feb 14, 2020 90.70 90.81 89.67 90.08 6,292,021 -0.24(-0.26%)
Feb 13, 2020 90.08 90.86 89.97 90.31 7,405,541 -0.31(-0.34%)
Feb 12, 2020 91.00 91.08 90.27 90.62 7,069,145 +0.67(+0.75%)
Feb 11, 2020 89.60 90.08 89.02 89.95 7,507,960 +1.15(+1.29%)
Feb 10, 2020 87.79 88.81 87.61 88.80 7,427,880 +0.69(+0.78%)
Feb 07, 2020 88.11 88.52 87.73 88.11 5,971,539 -0.44(-0.50%)
Feb 06, 2020 89.48 89.51 88.25 88.56 7,751,467 -0.64(-0.72%)
Feb 05, 2020 87.57 89.50 87.44 89.20 8,545,867 +2.77(+3.21%)
Feb 04, 2020 87.10 87.62 86.22 86.42 12,248,946 +0.46(+0.54%)
Feb 03, 2020 86.51 86.75 85.25 85.96 10,861,874 -0.70(-0.80%)
Jan 31, 2020 88.82 88.97 86.06 86.66 16,937,290 -3.65(-4.04%)
Jan 30, 2020 88.82 90.25 88.21 90.31 10,359,935 +1.04(+1.16%)
Jan 29, 2020 90.14 90.46 89.12 89.27 5,900,243 -0.61(-0.67%)
Jan 28, 2020 89.76 90.28 89.59 89.88 7,136,107 +0.59(+0.66%)
Jan 27, 2020 89.17 89.64 88.96 89.29 9,405,732 -1.18(-1.31%)
Jan 24, 2020 91.23 91.38 90.06 90.47 8,555,498 -1.01(-1.11%)
Jan 23, 2020 90.91 91.79 90.48 91.48 9,900,376 +0.16(+0.18%)
Jan 22, 2020 91.48 91.83 90.96 91.32 6,910,105 -0.33(-0.36%)
Jan 21, 2020 93.10 93.14 91.54 91.65 10,471,283 -1.84(-1.96%)
Jan 17, 2020 94.64 94.87 93.44 93.49 9,749,929 -1.06(-1.12%)
Jan 16, 2020 94.28 94.86 94.19 94.54 8,681,663 +0.61(+0.65%)
Jan 15, 2020 94.07 94.15 93.54 93.93 7,181,618 -0.14(-0.15%)
Jan 14, 2020 94.23 94.54 93.59 94.07 8,888,151 -0.29(-0.31%)
Jan 13, 2020 94.21 94.56 93.89 94.36 8,464,843 +0.18(+0.19%)
Jan 10, 2020 95.05 95.19 94.15 94.18 7,906,788 -0.87(-0.91%)
Jan 09, 2020 95.11 95.38 93.97 95.05 9,081,282 -0.15(-0.16%)
Jan 08, 2020 95.89 96.32 95.16 95.20 9,020,200 -1.09(-1.13%)
Jan 07, 2020 96.27 96.84 95.26 96.29 9,717,179 -1.25(-1.29%)
Jan 06, 2020 98.06 98.41 97.33 97.55 12,305,109 -0.33(-0.34%)
Jan 03, 2020 98.50 99.26 97.66 97.88 7,864,381 -0.34(-0.35%)
Jan 02, 2020 97.72 98.37 97.68 98.22 6,435,121 +0.74(+0.76%)
Dec 31, 2019 96.66 97.57 96.45 97.47 5,212,177 +0.53(+0.55%)
Dec 30, 2019 97.42 98.14 96.91 96.94 5,662,687 -0.36(-0.37%)
Dec 27, 2019 97.78 98.10 97.25 97.30 5,116,484 -0.24(-0.25%)
Dec 26, 2019 97.60 98.21 97.34 97.55 4,510,968 +0.21(+0.22%)
Dec 24, 2019 97.41 97.69 97.13 97.34 2,027,727 +0.01(+0.01%)
Dec 23, 2019 96.50 97.38 96.37 97.33 7,263,531 +0.53(+0.54%)
Dec 20, 2019 96.58 97.01 95.52 96.80 15,047,662 +1.25(+1.31%)
Dec 19, 2019 95.90 96.04 95.33 95.55 7,690,418 -0.34(-0.35%)
Dec 18, 2019 95.99 96.77 95.86 95.89 9,268,454 -0.04(-0.04%)
Dec 17, 2019 96.73 96.97 95.71 95.93 8,352,108 -0.61(-0.64%)
Dec 16, 2019 96.14 96.63 95.94 96.54 6,947,440 +1.13(+1.19%)
Dec 13, 2019 96.29 96.69 95.36 95.41 6,012,957 -0.69(-0.72%)
Dec 12, 2019 94.30 96.16 94.30 96.10 7,989,226 +2.09(+2.22%)
Dec 11, 2019 94.71 95.17 93.93 94.01 8,703,358 -1.34(-1.41%)
Dec 10, 2019 95.47 95.52 94.67 95.35 6,041,808 +0.48(+0.50%)
Dec 09, 2019 94.25 95.35 94.18 94.88 5,855,387 -0.57(-0.60%)
Dec 06, 2019 94.71 96.49 94.62 95.45 8,327,392 +1.36(+1.44%)
Dec 05, 2019 95.14 95.23 93.98 94.09 6,821,544 -0.49(-0.52%)
Dec 04, 2019 94.34 94.88 94.17 94.59 7,055,466 +0.85(+0.91%)
Dec 03, 2019 93.99 94.39 93.58 93.74 9,022,844 -0.74(-0.78%)
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.