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 (%)
Jun 30, 2020 71.92 74.74 71.72 74.11 9,949,997 +1.30(+1.78%)
Jun 29, 2020 72.18 73.56 71.92 72.81 8,454,533 +1.00(+1.40%)
Jun 26, 2020 73.73 73.77 71.57 71.81 16,575,542 -2.28(-3.08%)
Jun 25, 2020 72.51 74.34 72.39 74.09 8,905,064 +1.30(+1.79%)
Jun 24, 2020 74.74 74.85 72.14 72.79 10,804,466 -3.16(-4.16%)
Jun 23, 2020 76.82 77.31 75.73 75.94 7,607,044 -0.12(-0.16%)
Jun 22, 2020 75.01 76.15 74.40 76.07 7,148,193 +0.80(+1.06%)
Jun 19, 2020 78.41 78.41 75.20 75.27 17,864,524 -1.09(-1.42%)
Jun 18, 2020 75.58 77.43 74.83 76.36 8,504,186 +0.33(+0.44%)
Jun 17, 2020 77.93 78.07 75.99 76.02 7,243,243 -2.07(-2.65%)
Jun 16, 2020 78.89 79.38 75.98 78.09 10,508,957 +2.33(+3.07%)
Jun 15, 2020 73.99 76.47 73.26 75.77 14,798,617 -0.96(-1.26%)
Jun 12, 2020 77.75 77.78 74.75 76.73 11,477,895 +2.51(+3.38%)
Jun 11, 2020 76.66 78.22 74.01 74.22 17,989,950 -6.82(-8.41%)
Jun 10, 2020 83.88 84.30 81.02 81.04 12,622,886 -3.28(-3.89%)
Jun 09, 2020 83.63 85.48 82.91 84.32 12,937,015 -1.42(-1.66%)
Jun 08, 2020 85.23 86.03 83.77 85.74 13,353,065 +2.02(+2.41%)
Jun 05, 2020 82.29 84.75 82.26 83.72 15,364,345 +3.76(+4.71%)
Jun 04, 2020 80.38 80.47 79.03 79.96 7,671,945 -0.75(-0.93%)
Jun 03, 2020 79.70 81.16 79.52 80.71 10,160,360 +2.07(+2.63%)
Jun 02, 2020 77.88 79.08 77.48 78.64 9,483,181 +1.58(+2.05%)
Jun 01, 2020 75.53 77.94 74.84 77.06 8,844,285 +0.91(+1.19%)
May 29, 2020 74.90 76.31 74.13 76.16 20,489,808 +0.69(+0.91%)
May 28, 2020 77.74 77.98 75.40 75.47 11,600,633 -2.52(-3.23%)
May 27, 2020 78.63 78.64 76.50 77.98 9,416,097 +0.50(+0.64%)
May 26, 2020 76.81 78.35 76.43 77.49 11,348,560 +2.51(+3.35%)
May 22, 2020 75.95 76.07 74.30 74.98 10,310,768 -1.46(-1.91%)
May 21, 2020 77.05 77.54 75.81 76.44 10,632,775 -0.80(-1.03%)
May 20, 2020 75.58 77.63 74.89 77.24 11,027,911 +2.81(+3.77%)
May 19, 2020 76.85 76.93 74.35 74.43 9,328,629 -2.43(-3.17%)
May 18, 2020 76.74 77.57 75.96 76.86 14,817,761 +3.89(+5.33%)
May 15, 2020 74.20 75.35 72.71 72.98 12,355,638 -0.73(-0.99%)
May 14, 2020 71.45 74.42 70.41 73.70 13,045,792 +1.10(+1.52%)
May 13, 2020 73.58 73.66 71.47 72.60 14,922,523 -1.96(-2.63%)
May 12, 2020 76.23 76.96 74.48 74.56 10,685,288 -1.86(-2.43%)
May 11, 2020 77.11 77.43 76.27 76.42 8,670,948 -1.72(-2.20%)
May 08, 2020 77.76 78.21 76.99 78.14 10,510,643 +2.32(+3.05%)
May 07, 2020 76.10 76.99 75.23 75.82 11,913,257 +2.12(+2.88%)
May 06, 2020 76.00 76.50 73.48 73.70 13,616,682 -2.32(-3.06%)
May 05, 2020 77.35 78.00 75.86 76.03 16,621,823 +1.19(+1.59%)
May 04, 2020 72.65 74.99 71.77 74.84 13,674,176 +1.64(+2.24%)
May 01, 2020 74.90 75.34 71.24 73.21 16,188,452 -2.10(-2.78%)
Apr 30, 2020 76.71 78.36 74.14 75.30 14,929,943 -2.14(-2.77%)
Apr 29, 2020 75.69 77.87 75.54 77.44 15,076,719 +3.85(+5.24%)
Apr 28, 2020 73.30 74.45 72.71 73.59 13,005,330 +0.16(+0.22%)
Apr 27, 2020 71.00 74.17 70.28 73.43 14,701,479 +2.21(+3.10%)
Apr 24, 2020 72.42 72.67 70.20 71.22 11,211,572 +0.17(+0.24%)
Apr 23, 2020 70.64 72.67 69.89 71.04 17,378,594 +1.93(+2.79%)
Apr 22, 2020 69.53 69.78 67.91 69.11 12,609,784 +2.29(+3.43%)
Apr 21, 2020 65.71 68.58 64.86 66.82 23,971,264 -1.58(-2.31%)
Apr 20, 2020 67.66 71.21 67.19 68.40 19,232,934 -2.95(-4.13%)
Apr 17, 2020 66.57 71.62 66.56 71.35 19,707,150 +5.88(+8.98%)
Apr 16, 2020 66.55 67.27 64.50 65.47 15,005,730 -2.05(-3.03%)
Apr 15, 2020 66.71 68.25 64.92 67.52 17,082,718 -1.74(-2.51%)
Apr 14, 2020 69.95 71.27 69.02 69.25 18,075,962 -0.25(-0.35%)
Apr 13, 2020 71.36 71.50 68.26 69.50 16,923,028 +0.49(+0.71%)
Apr 09, 2020 72.63 73.59 66.72 69.01 20,829,346 -1.37(-1.94%)
Apr 08, 2020 67.35 70.64 66.72 70.37 14,998,591 +4.14(+6.25%)
Apr 07, 2020 68.97 70.14 66.17 66.23 20,024,532 +0.43(+0.66%)
Apr 06, 2020 63.02 66.26 61.80 65.80 21,175,928 +4.32(+7.03%)
Apr 03, 2020 63.84 64.65 59.77 61.48 18,210,970 -0.83(-1.33%)
Apr 02, 2020 58.73 64.41 56.94 62.30 28,356,218 +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.