Chevron Corp (NY: CVX )

95.05 USD +0.54 (+0.58%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 93.50 95.03 93.29 94.51 9,560,549 +2.42(+2.63%)
Jan 15, 2021 94.22 94.31 91.71 92.09 10,244,500 -3.40(-3.56%)
Jan 14, 2021 93.94 96.32 93.79 95.49 13,945,722 +2.24(+2.40%)
Jan 13, 2021 93.20 93.52 91.94 93.25 9,720,516 -0.09(-0.10%)
Jan 12, 2021 92.66 93.92 91.71 93.34 10,920,760 +1.74(+1.90%)
Jan 11, 2021 89.12 92.10 88.57 91.60 10,634,985 +0.52(+0.57%)
Jan 08, 2021 92.08 92.43 90.45 91.08 11,152,100 +0.86(+0.95%)
Jan 07, 2021 90.39 90.82 89.31 90.22 9,277,467 +0.42(+0.47%)
Jan 06, 2021 89.00 90.78 87.82 89.80 13,908,941 +2.80(+3.22%)
Jan 05, 2021 85.49 89.22 85.32 87.00 13,398,987 +2.29(+2.70%)
Jan 04, 2021 85.15 85.95 83.89 84.71 9,233,308 +0.26(+0.31%)
Dec 31, 2020 84.45 84.45 84.45 7,900,736 -0.88(-1.03%)
Dec 30, 2020 84.61 86.57 84.54 85.33 7,900,736 +0.72(+0.85%)
Dec 29, 2020 85.26 85.72 84.05 84.61 7,667,964 -0.29(-0.34%)
Dec 28, 2020 85.61 86.63 84.62 84.90 8,045,440 -0.43(-0.50%)
Dec 24, 2020 85.93 85.93 84.81 85.33 3,335,600 -0.36(-0.42%)
Dec 23, 2020 85.00 86.66 85.00 85.69 7,221,499 +1.33(+1.58%)
Dec 22, 2020 85.44 85.80 84.30 84.36 8,585,743 -1.73(-2.01%)
Dec 21, 2020 84.24 86.83 83.53 86.09 11,427,652 -1.10(-1.26%)
Dec 18, 2020 87.98 88.71 86.26 87.19 27,427,600 -1.22(-1.38%)
Dec 17, 2020 89.54 89.55 87.55 88.41 11,745,076 -0.28(-0.32%)
Dec 16, 2020 89.20 89.35 87.85 88.69 9,888,568 -0.68(-0.76%)
Dec 15, 2020 89.42 90.48 88.77 89.37 11,775,322 -0.07(-0.08%)
Dec 14, 2020 93.40 93.70 89.24 89.44 12,191,481 -3.01(-3.26%)
Dec 11, 2020 92.53 93.28 91.03 92.45 9,584,400 -0.90(-0.96%)
Dec 10, 2020 91.55 94.56 90.78 93.35 11,988,207 +2.91(+3.22%)
Dec 09, 2020 92.20 93.02 89.37 90.44 11,119,642 -1.10(-1.20%)
Dec 08, 2020 90.34 92.46 90.19 91.54 7,624,646 +0.78(+0.86%)
Dec 07, 2020 91.82 92.38 89.88 90.76 9,395,151 -2.52(-2.70%)
Dec 04, 2020 91.22 93.45 90.92 93.28 10,791,100 +3.48(+3.88%)
Dec 03, 2020 90.58 91.11 89.07 89.80 8,248,234 -0.07(-0.08%)
Dec 02, 2020 87.26 91.31 87.10 89.87 10,504,727 +2.42(+2.77%)
Dec 01, 2020 89.28 89.71 87.07 87.45 9,913,627 +0.27(+0.31%)
Nov 30, 2020 90.01 90.85 86.90 87.18 14,284,971 -4.13(-4.52%)
Nov 27, 2020 91.33 92.59 90.54 91.31 4,627,600 -0.83(-0.90%)
Nov 25, 2020 94.68 94.68 92.14 92.14 10,556,500 -3.48(-3.64%)
Nov 24, 2020 93.39 95.82 93.00 95.62 17,258,050 +4.59(+5.04%)
Nov 23, 2020 87.45 91.58 86.76 91.03 13,379,311 +5.24(+6.11%)
Nov 20, 2020 85.72 86.31 84.88 85.79 8,296,900 +0.06(+0.07%)
Nov 19, 2020 83.54 85.96 83.06 85.73 8,813,689 +1.45(+1.72%)
Nov 18, 2020 87.37 87.90 84.25 84.28 10,582,615 -2.76(-3.17%)
Nov 17, 2020 86.40 87.53 84.83 87.04 14,327,174 -1.92(-2.16%)
Nov 16, 2020 86.24 89.18 85.54 88.96 18,956,241 +5.93(+7.14%)
Nov 13, 2020 81.15 83.35 81.03 83.03 10,898,800 +2.36(+2.93%)
Nov 12, 2020 80.98 82.24 79.90 80.67 8,920,785 -1.79(-2.17%)
Nov 11, 2020 84.10 84.49 81.80 82.46 11,637,323 -0.61(-0.73%)
Nov 10, 2020 81.14 83.15 79.71 83.07 15,034,517 +3.67(+4.62%)
Nov 09, 2020 80.00 84.27 78.26 79.40 23,996,824 +8.25(+11.60%)
Nov 06, 2020 72.50 73.27 70.83 71.15 8,366,900 -0.99(-1.37%)
Nov 05, 2020 71.89 72.97 71.76 72.14 10,627,112 +0.37(+0.52%)
Nov 04, 2020 70.78 73.59 69.89 71.77 10,921,293 +0.03(+0.04%)
Nov 03, 2020 73.16 73.30 71.05 71.74 8,587,070 -0.41(-0.57%)
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.