Chevron Corp (NY: CVX )

89.82 USD +2.37 (+2.71%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.90 70.11 68.08 69.50 17,198,400 +0.70(+1.02%)
Oct 29, 2020 66.13 69.14 65.16 68.80 12,289,268 +1.92(+2.87%)
Oct 28, 2020 67.69 68.08 66.32 66.88 15,959,948 -2.63(-3.78%)
Oct 27, 2020 70.42 70.60 69.49 69.51 14,249,422 -1.43(-2.02%)
Oct 26, 2020 71.73 71.89 70.24 70.94 9,710,285 -1.63(-2.25%)
Oct 23, 2020 73.93 74.36 71.83 72.57 8,727,100 -0.83(-1.13%)
Oct 22, 2020 70.88 73.49 70.57 73.40 9,810,903 +2.53(+3.57%)
Oct 21, 2020 71.13 71.58 70.73 70.87 9,796,403 -0.81(-1.13%)
Oct 20, 2020 71.90 72.29 71.04 71.68 7,744,775 +0.40(+0.56%)
Oct 19, 2020 73.11 73.34 71.19 71.28 8,354,318 -1.61(-2.21%)
Oct 16, 2020 73.52 74.03 72.27 72.89 9,305,900 -0.62(-0.84%)
Oct 15, 2020 71.82 73.72 71.39 73.51 10,052,467 +0.56(+0.77%)
Oct 14, 2020 73.28 74.43 72.91 72.95 7,057,848 -0.45(-0.61%)
Oct 13, 2020 74.74 74.74 72.78 73.40 10,440,000 -1.11(-1.49%)
Oct 12, 2020 73.63 74.95 73.20 74.51 9,055,995 +0.51(+0.69%)
Oct 09, 2020 75.86 76.09 73.98 74.00 12,260,800 -1.22(-1.62%)
Oct 08, 2020 74.39 75.55 73.99 75.22 11,589,019 +1.44(+1.95%)
Oct 07, 2020 72.17 73.92 71.56 73.78 15,408,081 +1.48(+2.05%)
Oct 06, 2020 73.84 74.32 72.25 72.30 15,291,276 -0.40(-0.55%)
Oct 05, 2020 71.52 72.73 70.71 72.70 12,048,261 +1.51(+2.12%)
Oct 02, 2020 68.92 71.67 68.82 71.19 9,854,800 +0.77(+1.09%)
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.