Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.15 60.33 58.58 59.81 19,986,404 +0.60(+1.02%)
Oct 29, 2020 56.91 59.50 56.07 59.20 14,281,461 +1.65(+2.87%)
Oct 28, 2020 58.25 58.58 57.07 57.55 18,547,188 -2.26(-3.78%)
Oct 27, 2020 60.60 60.75 59.80 59.81 16,559,372 -1.23(-2.02%)
Oct 26, 2020 61.72 61.86 60.44 61.04 11,284,403 -1.40(-2.25%)
Oct 23, 2020 63.62 63.99 61.81 62.45 10,141,835 -0.71(-1.13%)
Oct 22, 2020 60.99 63.24 60.73 63.16 11,401,332 +2.18(+3.57%)
Oct 21, 2020 61.21 61.60 60.86 60.98 11,384,481 -0.70(-1.13%)
Oct 20, 2020 61.87 62.21 61.13 61.68 9,000,267 +0.34(+0.56%)
Oct 19, 2020 62.91 63.11 61.26 61.34 9,708,622 -1.39(-2.21%)
Oct 16, 2020 63.26 63.70 62.19 62.72 10,814,464 -0.53(-0.84%)
Oct 15, 2020 61.80 63.44 61.43 63.26 11,682,056 +0.48(+0.77%)
Oct 14, 2020 63.06 64.05 62.74 62.77 8,201,984 -0.39(-0.61%)
Oct 13, 2020 64.31 64.31 62.63 63.16 12,132,411 -0.96(-1.49%)
Oct 12, 2020 63.36 64.49 62.99 64.12 10,524,047 +0.44(+0.69%)
Oct 09, 2020 65.28 65.48 63.66 63.68 14,248,378 -1.05(-1.62%)
Oct 08, 2020 64.01 65.01 63.67 64.73 13,467,695 +1.24(+1.95%)
Oct 07, 2020 62.10 63.61 61.58 63.49 17,905,860 +1.27(+2.05%)
Oct 06, 2020 63.54 63.95 62.17 62.21 17,770,120 -0.34(-0.55%)
Oct 05, 2020 61.54 62.58 60.85 62.56 14,001,384 +1.30(+2.12%)
Oct 02, 2020 59.31 61.67 59.22 61.26 11,452,345 +0.66(+1.09%)
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.