Chevron Corp (NY: CVX )

93.28 USD +3.48 (+3.88%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.63 93.44 90.11 93.34 20,840,500 -0.79(-0.84%)
Feb 27, 2020 95.67 98.20 94.08 94.13 15,782,872 -3.91(-3.99%)
Feb 26, 2020 100.86 101.61 98.00 98.04 11,990,200 -2.96(-2.93%)
Feb 25, 2020 104.87 104.92 100.00 101.00 12,868,991 -3.71(-3.54%)
Feb 24, 2020 105.71 106.96 104.42 104.71 9,538,296 -4.30(-3.94%)
Feb 21, 2020 108.99 109.19 107.65 109.01 6,443,800 -0.80(-0.73%)
Feb 20, 2020 110.78 111.07 109.70 109.81 4,464,537 -0.93(-0.84%)
Feb 19, 2020 110.52 111.10 109.89 110.74 5,884,950 +0.50(+0.45%)
Feb 18, 2020 109.00 110.27 108.83 110.24 4,975,819 +0.16(+0.15%)
Feb 14, 2020 110.84 110.97 109.58 110.08 5,148,700 -1.58(-1.42%)
Feb 13, 2020 111.37 112.33 111.23 111.66 5,989,873 -0.38(-0.34%)
Feb 12, 2020 112.51 112.60 111.61 112.04 5,717,784 +0.83(+0.75%)
Feb 11, 2020 110.78 111.37 110.06 111.21 6,072,713 +1.42(+1.29%)
Feb 10, 2020 108.54 109.80 108.32 109.79 6,007,942 +0.85(+0.78%)
Feb 07, 2020 108.93 109.44 108.47 108.94 4,830,000 -0.55(-0.50%)
Feb 06, 2020 110.63 110.67 109.11 109.49 6,269,671 -0.79(-0.72%)
Feb 05, 2020 108.27 110.65 108.11 110.28 6,912,210 +3.43(+3.21%)
Feb 04, 2020 107.68 108.33 106.60 106.85 9,907,396 +0.57(+0.54%)
Feb 03, 2020 106.95 107.25 105.40 106.28 8,785,482 -0.86(-0.80%)
Jan 31, 2020 109.81 110.00 106.39 107.14 13,699,500 -4.51(-4.04%)
Jan 30, 2020 109.81 111.58 109.06 111.65 8,379,495 +1.28(+1.16%)
Jan 29, 2020 111.45 111.84 110.18 110.37 4,772,333 -0.75(-0.67%)
Jan 28, 2020 110.98 111.62 110.77 111.12 5,771,945 +0.73(+0.66%)
Jan 27, 2020 110.25 110.83 109.98 110.39 7,607,701 -1.46(-1.31%)
Jan 24, 2020 112.79 112.98 111.34 111.85 6,920,000 -1.25(-1.11%)
Jan 23, 2020 112.40 113.49 111.86 113.10 8,007,787 +0.20(+0.18%)
Jan 22, 2020 113.10 113.53 112.46 112.90 5,589,146 -0.41(-0.36%)
Jan 21, 2020 115.10 115.15 113.17 113.31 8,469,557 -2.27(-1.96%)
Jan 17, 2020 117.01 117.29 115.52 115.58 7,886,100 -1.31(-1.12%)
Jan 16, 2020 116.56 117.28 116.45 116.89 7,022,047 +0.76(+0.65%)
Jan 15, 2020 116.30 116.40 115.65 116.13 5,808,756 -0.17(-0.15%)
Jan 14, 2020 116.50 116.88 115.71 116.30 7,189,062 -0.36(-0.31%)
Jan 13, 2020 116.47 116.91 116.08 116.66 6,846,675 +0.22(+0.19%)
Jan 10, 2020 117.52 117.69 116.40 116.44 6,395,300 -1.07(-0.91%)
Jan 09, 2020 117.59 117.92 116.18 117.51 7,345,274 -0.19(-0.16%)
Jan 08, 2020 118.55 119.09 117.65 117.70 7,295,868 -1.35(-1.13%)
Jan 07, 2020 119.02 119.73 117.77 119.05 7,859,610 -1.55(-1.29%)
Jan 06, 2020 121.24 121.67 120.33 120.60 9,952,823 -0.41(-0.34%)
Jan 03, 2020 121.78 122.72 120.74 121.01 6,361,000 -0.42(-0.35%)
Jan 02, 2020 120.81 121.62 120.77 121.43 5,204,962 +0.92(+0.76%)
Dec 31, 2019 119.50 120.63 119.25 120.51 4,215,800 +0.66(+0.55%)
Dec 30, 2019 120.44 121.34 119.81 119.85 4,580,189 -0.45(-0.37%)
Dec 27, 2019 120.89 121.29 120.24 120.30 4,138,400 -0.30(-0.25%)
Dec 26, 2019 120.67 121.42 120.34 120.60 3,648,636 +0.26(+0.22%)
Dec 24, 2019 120.43 120.78 120.09 120.34 1,640,100 +0.01(+0.01%)
Dec 23, 2019 119.31 120.40 119.15 120.33 5,875,010 +0.65(+0.54%)
Dec 20, 2019 119.40 119.94 118.09 119.68 12,171,100 +1.55(+1.31%)
Dec 19, 2019 118.57 118.74 117.86 118.13 6,220,292 -0.42(-0.35%)
Dec 18, 2019 118.68 119.64 118.52 118.55 7,496,665 -0.05(-0.04%)
Dec 17, 2019 119.59 119.89 118.33 118.60 6,755,491 -0.76(-0.64%)
Dec 16, 2019 118.86 119.47 118.61 119.36 5,619,344 +1.40(+1.19%)
Dec 13, 2019 119.05 119.54 117.90 117.96 4,863,500 -0.85(-0.72%)
Dec 12, 2019 116.59 118.89 116.59 118.81 6,461,979 +2.58(+2.22%)
Dec 11, 2019 117.09 117.66 116.13 116.23 7,039,595 -1.66(-1.41%)
Dec 10, 2019 118.03 118.09 117.05 117.89 4,886,836 +0.59(+0.50%)
Dec 09, 2019 116.52 117.89 116.44 117.30 4,736,052 -0.71(-0.60%)
Dec 06, 2019 117.09 119.29 116.98 118.01 6,735,500 +1.68(+1.44%)
Dec 05, 2019 117.62 117.74 116.19 116.33 5,517,515 -0.61(-0.52%)
Dec 04, 2019 116.64 117.30 116.43 116.94 5,706,720 +1.05(+0.91%)
Dec 03, 2019 116.20 116.70 115.70 115.89 7,298,007 -0.91(-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.