Chevron Corp (NY: CVX )

91.31 USD -0.83 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 73.27 75.04 70.81 72.46 18,504,537 +0.51(+0.71%)
Mar 30, 2020 68.01 72.93 67.02 71.95 18,485,741 +3.17(+4.61%)
Mar 27, 2020 72.12 73.54 68.50 68.78 20,411,400 -7.60(-9.95%)
Mar 26, 2020 70.30 77.10 67.89 76.38 24,139,603 +7.11(+10.26%)
Mar 25, 2020 68.29 73.14 66.64 69.27 22,554,781 +2.72(+4.09%)
Mar 24, 2020 61.48 67.65 60.32 66.55 29,194,003 +12.33(+22.74%)
Mar 23, 2020 58.26 59.40 52.97 54.22 23,757,376 -5.17(-8.71%)
Mar 20, 2020 59.53 60.65 56.36 59.39 26,960,400 +2.00(+3.48%)
Mar 19, 2020 55.26 58.49 51.60 57.39 29,869,589 +2.34(+4.25%)
Mar 18, 2020 66.21 66.23 54.57 55.05 24,931,897 -15.64(-22.12%)
Mar 17, 2020 70.40 72.98 65.49 70.69 22,681,280 +0.99(+1.42%)
Mar 16, 2020 72.57 78.49 69.69 69.70 17,532,586 -13.72(-16.45%)
Mar 13, 2020 79.98 83.50 74.11 83.42 23,497,500 +7.16(+9.39%)
Mar 12, 2020 77.23 78.13 72.86 76.26 25,764,768 -6.77(-8.15%)
Mar 11, 2020 82.23 84.84 81.75 83.03 18,413,682 -1.95(-2.29%)
Mar 10, 2020 86.24 86.30 81.04 84.98 22,590,210 +4.31(+5.34%)
Mar 09, 2020 82.23 88.01 80.00 80.67 30,593,394 -14.65(-15.37%)
Mar 06, 2020 93.66 96.06 93.42 95.32 16,862,300 -1.87(-1.92%)
Mar 05, 2020 95.71 97.39 94.94 97.19 12,813,146 -1.34(-1.36%)
Mar 04, 2020 96.37 99.02 95.67 98.53 14,750,371 +4.14(+4.39%)
Mar 03, 2020 96.79 98.48 93.37 94.39 16,515,904 -2.20(-2.28%)
Mar 02, 2020 94.02 96.68 92.21 96.59 15,046,680 +3.25(+3.48%)
Feb 28, 2020 90.63 93.44 90.11 93.34 20,840,500 -0.79(-0.84%)
Feb 27, 2020 95.67 98.20 94.08 94.13 15,782,872 -3.91(-3.99%)
Feb 26, 2020 100.86 101.61 98.00 98.04 11,990,200 -2.96(-2.93%)
Feb 25, 2020 104.87 104.92 100.00 101.00 12,868,991 -3.71(-3.54%)
Feb 24, 2020 105.71 106.96 104.42 104.71 9,538,429 -4.30(-3.94%)
Feb 21, 2020 108.99 109.19 107.65 109.01 6,443,800 -0.80(-0.73%)
Feb 20, 2020 110.78 111.07 109.70 109.81 4,464,537 -0.93(-0.84%)
Feb 19, 2020 110.52 111.10 109.89 110.74 5,884,950 +0.50(+0.45%)
Feb 18, 2020 109.00 110.27 108.83 110.24 4,975,819 +0.16(+0.15%)
Feb 14, 2020 110.84 110.97 109.58 110.08 5,148,700 -1.62(-1.45%)
Feb 13, 2020 111.37 112.33 111.23 111.70 5,989,873 -0.34(-0.30%)
Feb 12, 2020 112.51 112.60 111.61 112.04 5,717,784 +0.83(+0.75%)
Feb 11, 2020 110.78 111.37 110.06 111.21 6,072,713 +1.42(+1.29%)
Feb 10, 2020 108.54 109.80 108.32 109.79 6,007,942 +0.85(+0.78%)
Feb 07, 2020 108.93 109.44 108.47 108.94 4,830,000 -0.55(-0.50%)
Feb 06, 2020 110.63 110.67 109.11 109.49 6,269,671 -0.79(-0.72%)
Feb 05, 2020 108.27 110.65 108.11 110.28 6,912,210 +3.43(+3.21%)
Feb 04, 2020 107.68 108.33 106.60 106.85 9,907,396 +0.57(+0.54%)
Feb 03, 2020 106.95 107.25 105.40 106.28 8,785,482 -0.86(-0.80%)
Jan 31, 2020 109.81 110.00 106.39 107.14 13,699,500 -4.26(-3.82%)
Jan 30, 2020 109.81 111.58 109.06 111.40 8,379,495 +1.03(+0.93%)
Jan 29, 2020 111.45 111.84 110.18 110.37 4,772,333 -0.75(-0.67%)
Jan 28, 2020 110.98 111.62 110.77 111.12 5,771,945 +0.73(+0.66%)
Jan 27, 2020 110.25 110.83 109.98 110.39 7,607,701 -1.46(-1.31%)
Jan 24, 2020 112.79 112.98 111.34 111.85 6,920,000 -1.25(-1.11%)
Jan 23, 2020 112.40 113.49 111.86 113.10 8,007,787 +0.20(+0.18%)
Jan 22, 2020 113.10 113.53 112.46 112.90 5,589,146 -0.41(-0.36%)
Jan 21, 2020 115.10 115.15 113.17 113.31 8,469,557 -2.27(-1.96%)
Jan 17, 2020 117.01 117.29 115.52 115.58 7,886,100 -1.31(-1.12%)
Jan 16, 2020 116.56 117.28 116.45 116.89 7,022,047 +0.76(+0.65%)
Jan 15, 2020 116.30 116.40 115.65 116.13 5,808,756 -0.17(-0.15%)
Jan 14, 2020 116.50 116.88 115.71 116.30 7,189,062 -0.36(-0.31%)
Jan 13, 2020 116.47 116.91 116.08 116.66 6,846,675 +0.22(+0.19%)
Jan 10, 2020 117.52 117.69 116.40 116.44 6,395,300 -1.07(-0.91%)
Jan 09, 2020 117.59 117.92 116.18 117.51 7,345,274 -0.19(-0.16%)
Jan 08, 2020 118.55 119.09 117.65 117.70 7,295,868 -1.36(-1.14%)
Jan 07, 2020 119.02 119.73 117.77 119.06 7,859,574 -1.54(-1.28%)
Jan 06, 2020 121.24 121.67 120.33 120.60 9,952,823 -0.41(-0.34%)
Jan 03, 2020 121.78 122.72 120.74 121.01 6,361,000 -0.42(-0.35%)
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.