Skip to main content

Chevron Corp (NY: CVX )

145.39 +1.43 (+0.99%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 74.18 76.48 73.75 76.40 25,462,298 -0.65(-0.84%)
Feb 27, 2020 78.30 80.38 77.00 77.04 19,283,040 -3.20(-3.99%)
Feb 26, 2020 82.55 83.17 80.21 80.24 14,649,267 -2.42(-2.93%)
Feb 25, 2020 85.83 85.88 81.85 82.67 15,722,947 -3.04(-3.54%)
Feb 24, 2020 86.52 87.55 85.47 85.70 11,653,604 -3.52(-3.94%)
Feb 21, 2020 89.21 89.37 88.11 89.22 7,872,841 -0.65(-0.73%)
Feb 20, 2020 90.67 90.91 89.79 89.88 5,454,637 -0.76(-0.84%)
Feb 19, 2020 90.46 90.93 89.94 90.64 7,190,055 +0.41(+0.45%)
Feb 18, 2020 89.21 90.25 89.08 90.23 6,079,306 +0.13(+0.15%)
Feb 14, 2020 90.72 90.83 89.69 90.10 6,290,527 -0.24(-0.26%)
Feb 13, 2020 90.10 90.88 89.99 90.34 7,403,783 -0.31(-0.34%)
Feb 12, 2020 91.02 91.10 90.30 90.64 7,067,467 +0.67(+0.75%)
Feb 11, 2020 89.62 90.10 89.04 89.97 7,506,177 +1.15(+1.29%)
Feb 10, 2020 87.81 88.83 87.63 88.82 7,426,117 +0.69(+0.78%)
Feb 07, 2020 88.13 88.54 87.76 88.14 5,970,122 -0.45(-0.50%)
Feb 06, 2020 89.50 89.54 88.27 88.58 7,749,627 -0.64(-0.72%)
Feb 05, 2020 87.59 89.52 87.46 89.22 8,543,838 +2.78(+3.21%)
Feb 04, 2020 87.12 87.64 86.24 86.44 12,246,038 +0.46(+0.54%)
Feb 03, 2020 86.53 86.77 85.27 85.98 10,859,296 -0.70(-0.80%)
Jan 31, 2020 88.84 88.99 86.08 86.68 16,933,268 -3.65(-4.04%)
Jan 30, 2020 88.84 90.27 88.23 90.33 10,357,476 +1.04(+1.16%)
Jan 29, 2020 90.17 90.48 89.14 89.29 5,898,843 -0.61(-0.67%)
Jan 28, 2020 89.79 90.30 89.62 89.90 7,134,413 +0.59(+0.66%)
Jan 27, 2020 89.20 89.66 88.98 89.31 9,403,500 -1.18(-1.31%)
Jan 24, 2020 91.25 91.40 90.08 90.49 8,553,467 -1.01(-1.11%)
Jan 23, 2020 90.93 91.82 90.50 91.50 9,898,026 +0.16(+0.18%)
Jan 22, 2020 91.50 91.85 90.98 91.34 6,908,464 -0.33(-0.36%)
Jan 21, 2020 93.12 93.16 91.56 91.67 10,468,797 -1.84(-1.96%)
Jan 17, 2020 94.66 94.89 93.46 93.51 9,747,615 -1.06(-1.12%)
Jan 16, 2020 94.30 94.88 94.21 94.57 8,679,602 +0.61(+0.65%)
Jan 15, 2020 94.09 94.17 93.56 93.95 7,179,913 -0.14(-0.15%)
Jan 14, 2020 94.25 94.56 93.61 94.09 8,886,041 -0.29(-0.31%)
Jan 13, 2020 94.23 94.58 93.91 94.38 8,462,833 +0.18(+0.19%)
Jan 10, 2020 95.08 95.21 94.17 94.20 7,904,911 -0.87(-0.91%)
Jan 09, 2020 95.13 95.40 93.99 95.07 9,079,127 -0.15(-0.16%)
Jan 08, 2020 95.91 96.35 95.18 95.22 9,018,058 -1.09(-1.13%)
Jan 07, 2020 96.29 96.86 95.28 96.31 9,714,872 -1.25(-1.29%)
Jan 06, 2020 98.09 98.43 97.35 97.57 12,302,188 -0.33(-0.34%)
Jan 03, 2020 98.52 99.28 97.68 97.90 7,862,515 -0.34(-0.35%)
Jan 02, 2020 97.74 98.40 97.71 98.24 6,433,594 +0.74(+0.76%)
Dec 31, 2019 96.68 97.59 96.48 97.50 5,210,940 +0.53(+0.55%)
Dec 30, 2019 97.44 98.17 96.93 96.96 5,661,343 -0.36(-0.37%)
Dec 27, 2019 97.80 98.13 97.28 97.33 5,115,270 -0.24(-0.25%)
Dec 26, 2019 97.63 98.23 97.36 97.57 4,509,897 +0.21(+0.22%)
Dec 24, 2019 97.43 97.71 97.16 97.36 2,027,245 +0.01(+0.01%)
Dec 23, 2019 96.53 97.41 96.40 97.35 7,261,807 +0.53(+0.54%)
Dec 20, 2019 96.60 97.03 95.54 96.82 15,044,090 +1.25(+1.31%)
Dec 19, 2019 95.93 96.06 95.35 95.57 7,688,592 -0.34(-0.35%)
Dec 18, 2019 96.02 96.79 95.89 95.91 9,266,254 -0.04(-0.04%)
Dec 17, 2019 96.75 96.99 95.73 95.95 8,350,125 -0.61(-0.64%)
Dec 16, 2019 96.16 96.65 95.96 96.57 6,945,791 +1.13(+1.19%)
Dec 13, 2019 96.31 96.71 95.38 95.43 6,011,529 -0.69(-0.72%)
Dec 12, 2019 94.32 96.19 94.32 96.12 7,987,330 +2.09(+2.22%)
Dec 11, 2019 94.73 95.19 93.95 94.03 8,701,292 -1.34(-1.41%)
Dec 10, 2019 95.49 95.54 94.70 95.38 6,040,374 +0.48(+0.50%)
Dec 09, 2019 94.27 95.38 94.20 94.90 5,853,997 -0.57(-0.60%)
Dec 06, 2019 94.73 96.51 94.64 95.47 8,325,415 +1.36(+1.44%)
Dec 05, 2019 95.16 95.25 94.00 94.11 6,819,925 -0.49(-0.52%)
Dec 04, 2019 94.37 94.90 94.20 94.61 7,053,792 +0.85(+0.91%)
Dec 03, 2019 94.01 94.41 93.60 93.76 9,020,702 -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.