Skip to main content

Chevron Corp (NY: CVX )

157.68 +1.33 (+0.85%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.72 73.72 73.72 9,050,520 -0.77(-1.03%)
Dec 30, 2020 73.86 75.57 73.80 74.49 9,050,520 +0.63(+0.85%)
Dec 29, 2020 74.43 74.83 73.37 73.86 8,783,873 -0.25(-0.34%)
Dec 28, 2020 74.73 75.62 73.87 74.11 9,216,283 -0.38(-0.50%)
Dec 24, 2020 75.01 75.01 74.04 74.49 3,821,025 -0.31(-0.42%)
Dec 23, 2020 74.20 75.65 74.20 74.80 8,272,435 +1.16(+1.58%)
Dec 22, 2020 74.59 74.90 73.59 73.64 9,835,437 -1.51(-2.01%)
Dec 21, 2020 73.54 75.80 72.92 75.15 13,090,704 -0.96(-1.26%)
Dec 18, 2020 76.80 77.44 75.30 76.11 31,419,104 -1.06(-1.38%)
Dec 17, 2020 78.16 78.17 76.43 77.18 13,454,322 -0.24(-0.32%)
Dec 16, 2020 77.87 78.00 76.69 77.42 11,327,639 -0.59(-0.76%)
Dec 15, 2020 78.06 78.99 77.49 78.02 13,488,970 -0.06(-0.08%)
Dec 14, 2020 81.53 81.80 77.90 78.08 13,965,119 -2.63(-3.26%)
Dec 11, 2020 80.77 81.43 79.47 80.71 10,979,206 -0.79(-0.96%)
Dec 10, 2020 79.92 82.55 79.25 81.49 13,732,836 +2.54(+3.22%)
Dec 09, 2020 80.49 81.20 78.02 78.95 12,737,870 -0.96(-1.20%)
Dec 08, 2020 78.86 80.71 78.73 79.91 8,734,251 +0.68(+0.86%)
Dec 07, 2020 80.16 80.64 78.46 79.23 10,762,416 -2.20(-2.70%)
Dec 04, 2020 79.63 81.58 79.37 81.43 12,361,515 +3.04(+3.88%)
Dec 03, 2020 79.07 79.54 77.75 78.39 9,448,589 -0.06(-0.08%)
Dec 02, 2020 76.17 79.71 76.03 78.45 12,033,467 +2.11(+2.77%)
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.