Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.69 78.34 74.12 75.28 14,933,489 -2.14(-2.77%)
Apr 29, 2020 75.68 77.85 75.52 77.43 15,080,300 +3.85(+5.24%)
Apr 28, 2020 73.28 74.43 72.69 73.57 13,008,419 +0.16(+0.22%)
Apr 27, 2020 70.99 74.15 70.27 73.41 14,704,971 +2.21(+3.10%)
Apr 24, 2020 72.40 72.66 70.18 71.20 11,214,235 +0.17(+0.24%)
Apr 23, 2020 70.62 72.65 69.87 71.03 17,382,722 +1.93(+2.79%)
Apr 22, 2020 69.51 69.76 67.89 69.10 12,612,779 +2.29(+3.43%)
Apr 21, 2020 65.69 68.56 64.85 66.81 23,976,958 -1.58(-2.31%)
Apr 20, 2020 67.64 71.19 67.17 68.38 19,237,504 -2.95(-4.13%)
Apr 17, 2020 66.55 71.60 66.54 71.33 19,711,832 +5.88(+8.98%)
Apr 16, 2020 66.54 67.26 64.49 65.45 15,009,295 -2.05(-3.03%)
Apr 15, 2020 66.69 68.23 64.91 67.50 17,086,776 -1.73(-2.51%)
Apr 14, 2020 69.93 71.26 69.01 69.24 18,080,256 -0.25(-0.35%)
Apr 13, 2020 71.34 71.49 68.25 69.48 16,927,048 +0.49(+0.71%)
Apr 09, 2020 72.62 73.57 66.71 68.99 20,834,294 -1.37(-1.94%)
Apr 08, 2020 67.34 70.62 66.71 70.36 15,002,154 +4.14(+6.25%)
Apr 07, 2020 68.95 70.12 66.16 66.22 20,029,290 +0.43(+0.66%)
Apr 06, 2020 63.01 66.24 61.79 65.78 21,180,958 +4.32(+7.03%)
Apr 03, 2020 63.83 64.64 59.76 61.46 18,215,296 -0.83(-1.33%)
Apr 02, 2020 58.71 64.40 56.93 62.29 28,362,954 +6.19(+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.