Chevron Corp (NY: CVX )

90.53 USD +0.66 (+0.73%)
Streaming Delayed Price Updated: 10:57 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 72.25 72.89 71.61 72.00 10,465,791 +0.10(+0.14%)
Sep 29, 2020 74.00 74.14 71.11 71.90 10,556,543 -2.03(-2.75%)
Sep 28, 2020 73.64 74.76 73.15 73.93 12,835,716 +2.10(+2.92%)
Sep 25, 2020 71.01 72.48 70.77 71.83 11,070,500 +0.03(+0.04%)
Sep 24, 2020 71.25 73.03 70.50 71.80 15,197,184 -0.15(-0.21%)
Sep 23, 2020 75.59 75.91 71.85 71.95 16,647,433 -3.58(-4.74%)
Sep 22, 2020 76.15 77.53 75.35 75.53 9,152,081 -0.77(-1.01%)
Sep 21, 2020 76.24 76.65 74.68 76.30 16,197,033 -1.91(-2.44%)
Sep 18, 2020 77.88 79.15 77.50 78.21 14,517,700 -0.58(-0.74%)
Sep 17, 2020 77.53 78.85 76.37 78.79 10,507,799 +0.23(+0.29%)
Sep 16, 2020 76.35 79.48 75.96 78.56 13,019,710 +2.16(+2.83%)
Sep 15, 2020 77.56 78.48 75.96 76.40 11,730,619 -0.89(-1.15%)
Sep 14, 2020 77.48 77.98 76.92 77.29 8,181,515 -0.40(-0.51%)
Sep 11, 2020 78.24 78.69 77.07 77.69 13,732,400 -0.46(-0.59%)
Sep 10, 2020 80.63 80.89 78.05 78.15 11,845,569 -1.88(-2.35%)
Sep 09, 2020 79.97 81.07 79.68 80.03 9,269,343 +1.06(+1.34%)
Sep 08, 2020 80.50 80.58 78.04 78.97 14,942,243 -2.96(-3.61%)
Sep 04, 2020 82.46 83.64 80.90 81.93 10,516,600 -0.35(-0.43%)
Sep 03, 2020 83.05 84.49 81.71 82.28 16,177,933 -0.91(-1.09%)
Sep 02, 2020 83.06 83.96 82.70 83.19 10,822,122 +0.11(+0.13%)
Sep 01, 2020 83.26 83.63 82.45 83.08 8,995,359 -0.85(-1.01%)
Aug 31, 2020 85.83 85.90 83.87 83.93 9,437,104 -1.70(-1.99%)
Aug 28, 2020 85.05 85.73 84.32 85.63 7,307,900 +0.72(+0.85%)
Aug 27, 2020 85.16 85.63 83.97 84.91 7,437,474 +0.13(+0.15%)
Aug 26, 2020 85.71 85.84 84.66 84.78 7,484,337 -1.35(-1.57%)
Aug 25, 2020 88.01 88.04 85.76 86.13 6,834,344 -1.07(-1.23%)
Aug 24, 2020 85.60 87.34 84.89 87.20 8,737,024 +2.12(+2.49%)
Aug 21, 2020 84.67 85.09 83.51 85.08 9,003,600 +0.27(+0.32%)
Aug 20, 2020 85.42 86.89 84.73 84.81 7,870,033 -1.58(-1.83%)
Aug 19, 2020 87.30 87.90 86.20 86.39 9,118,416 -1.24(-1.42%)
Aug 18, 2020 88.97 89.37 87.32 87.63 7,980,211 -3.14(-3.46%)
Aug 17, 2020 90.35 91.58 89.72 90.77 10,472,147 +0.42(+0.46%)
Aug 14, 2020 89.00 90.59 88.85 90.35 6,343,000 +0.53(+0.59%)
Aug 13, 2020 89.87 91.28 89.76 89.82 7,314,397 -0.90(-0.99%)
Aug 12, 2020 90.80 91.66 89.45 90.72 9,057,731 +1.10(+1.23%)
Aug 11, 2020 91.95 93.01 89.17 89.62 9,067,593 -0.11(-0.12%)
Aug 10, 2020 87.94 89.76 87.60 89.73 8,150,200 +2.93(+3.38%)
Aug 07, 2020 86.88 87.11 85.74 86.80 7,185,300 -0.67(-0.77%)
Aug 06, 2020 86.43 87.90 86.10 87.47 7,035,011 +0.27(+0.31%)
Aug 05, 2020 88.14 88.43 86.40 87.20 7,352,462 +0.71(+0.82%)
Aug 04, 2020 84.48 86.72 84.28 86.49 9,074,605 +1.68(+1.98%)
Aug 03, 2020 83.98 85.14 83.80 84.81 11,220,156 +0.87(+1.04%)
Jul 31, 2020 83.25 84.10 81.51 83.94 19,120,600 -2.33(-2.70%)
Jul 30, 2020 88.43 88.50 85.70 86.27 10,109,471 -3.80(-4.22%)
Jul 29, 2020 89.48 90.08 88.58 90.07 6,386,595 +0.96(+1.08%)
Jul 28, 2020 90.47 91.17 88.77 89.11 6,787,099 -1.93(-2.12%)
Jul 27, 2020 89.76 91.09 88.80 91.04 7,599,948 +0.91(+1.01%)
Jul 24, 2020 91.48 92.74 89.98 90.13 6,620,400 -0.88(-0.97%)
Jul 23, 2020 90.50 91.38 90.02 91.01 6,586,315 -0.03(-0.03%)
Jul 22, 2020 89.95 91.25 88.90 91.04 10,317,020 -0.35(-0.38%)
Jul 21, 2020 86.47 91.72 86.36 91.39 15,116,403 +6.12(+7.18%)
Jul 20, 2020 86.83 87.49 84.80 85.27 14,973,698 -1.92(-2.20%)
Jul 17, 2020 88.41 89.11 86.91 87.19 5,964,300 -1.17(-1.32%)
Jul 16, 2020 88.44 89.48 87.35 88.36 4,795,330 -0.53(-0.60%)
Jul 15, 2020 90.18 90.19 88.21 88.89 5,934,665 +0.54(+0.61%)
Jul 14, 2020 85.39 88.60 85.04 88.35 7,439,054 +2.95(+3.45%)
Jul 13, 2020 86.04 86.93 84.81 85.40 7,072,894 +0.17(+0.20%)
Jul 10, 2020 82.50 85.42 82.50 85.23 6,218,100 +2.49(+3.01%)
Jul 09, 2020 85.97 86.32 82.69 82.74 8,831,403 -3.86(-4.46%)
Jul 08, 2020 86.39 87.80 85.89 86.60 6,736,773 +0.29(+0.34%)
Jul 07, 2020 87.82 88.08 86.15 86.31 5,897,599 -2.26(-2.55%)
Jul 06, 2020 89.50 90.25 87.82 88.57 6,746,783 +0.26(+0.29%)
Jul 02, 2020 89.37 90.36 88.16 88.31 5,832,700 +0.61(+0.70%)
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.