Chevron Corp (NY: CVX )

92.14 USD -3.48 (-3.64%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.25 84.10 81.51 83.94 19,120,600 -2.33(-2.70%)
Jul 30, 2020 88.43 88.50 85.70 86.27 10,109,471 -3.80(-4.22%)
Jul 29, 2020 89.48 90.08 88.58 90.07 6,386,595 +0.96(+1.08%)
Jul 28, 2020 90.47 91.17 88.77 89.11 6,787,099 -1.93(-2.12%)
Jul 27, 2020 89.76 91.09 88.80 91.04 7,599,948 +0.91(+1.01%)
Jul 24, 2020 91.48 92.74 89.98 90.13 6,620,400 -0.88(-0.97%)
Jul 23, 2020 90.50 91.38 90.02 91.01 6,586,315 -0.03(-0.03%)
Jul 22, 2020 89.95 91.25 88.90 91.04 10,317,020 -0.35(-0.38%)
Jul 21, 2020 86.47 91.72 86.36 91.39 15,116,403 +6.12(+7.18%)
Jul 20, 2020 86.83 87.49 84.80 85.27 14,973,698 -1.92(-2.20%)
Jul 17, 2020 88.41 89.11 86.91 87.19 5,964,300 -1.17(-1.32%)
Jul 16, 2020 88.44 89.48 87.35 88.36 4,795,330 -0.53(-0.60%)
Jul 15, 2020 90.18 90.19 88.21 88.89 5,934,665 +0.54(+0.61%)
Jul 14, 2020 85.39 88.60 85.04 88.35 7,439,054 +2.95(+3.45%)
Jul 13, 2020 86.04 86.93 84.81 85.40 7,072,894 +0.17(+0.20%)
Jul 10, 2020 82.50 85.42 82.50 85.23 6,218,100 +2.49(+3.01%)
Jul 09, 2020 85.97 86.32 82.69 82.74 8,831,403 -3.86(-4.46%)
Jul 08, 2020 86.39 87.80 85.89 86.60 6,736,773 +0.29(+0.34%)
Jul 07, 2020 87.82 88.08 86.15 86.31 5,897,599 -2.26(-2.55%)
Jul 06, 2020 89.50 90.25 87.82 88.57 6,746,783 +0.26(+0.29%)
Jul 02, 2020 89.37 90.36 88.16 88.31 5,832,700 +0.61(+0.70%)
Jul 01, 2020 89.28 90.77 87.55 87.70 6,378,100 -1.53(-1.71%)
Jun 30, 2020 86.60 89.99 86.36 89.23 8,263,480 +1.56(+1.78%)
Jun 29, 2020 86.91 88.57 86.60 87.67 7,021,496 +1.21(+1.40%)
Jun 26, 2020 88.78 88.83 86.18 86.46 13,766,000 -2.75(-3.08%)
Jun 25, 2020 87.31 89.51 87.16 89.21 7,395,662 +1.57(+1.79%)
Jun 24, 2020 89.99 90.13 86.86 87.64 8,973,117 -3.80(-4.16%)
Jun 23, 2020 92.50 93.09 91.18 91.44 6,317,656 -0.15(-0.16%)
Jun 22, 2020 90.32 91.69 89.59 91.59 5,936,580 +0.96(+1.06%)
Jun 19, 2020 94.41 94.41 90.55 90.63 14,836,500 -1.31(-1.42%)
Jun 18, 2020 91.00 93.23 90.10 91.94 7,062,733 +0.40(+0.44%)
Jun 17, 2020 93.83 94.00 91.50 91.54 6,015,519 -2.49(-2.65%)
Jun 16, 2020 94.99 95.58 91.49 94.03 8,727,696 +2.80(+3.07%)
Jun 15, 2020 89.09 92.08 88.21 91.23 12,290,262 -1.16(-1.26%)
Jun 12, 2020 93.62 93.65 90.01 92.39 9,532,400 +3.02(+3.38%)
Jun 11, 2020 92.30 94.19 89.12 89.37 14,940,667 -8.21(-8.41%)
Jun 10, 2020 101.00 101.50 97.56 97.58 10,483,316 -3.95(-3.89%)
Jun 09, 2020 100.70 102.93 99.83 101.53 10,744,200 -1.71(-1.66%)
Jun 08, 2020 102.63 103.59 100.87 103.24 11,089,730 +2.43(+2.41%)
Jun 05, 2020 99.08 102.05 99.05 100.81 12,760,100 +4.46(+4.63%)
Jun 04, 2020 96.78 96.89 95.16 96.35 6,371,556 -0.83(-0.85%)
Jun 03, 2020 95.97 97.73 95.75 97.18 8,438,327 +2.49(+2.63%)
Jun 02, 2020 93.78 95.22 93.29 94.69 7,875,789 +1.90(+2.05%)
Jun 01, 2020 90.94 93.85 90.11 92.79 7,345,185 +1.09(+1.19%)
May 29, 2020 90.19 91.89 89.26 91.70 17,016,800 +0.83(+0.91%)
May 28, 2020 93.61 93.90 90.79 90.87 9,634,334 -3.03(-3.23%)
May 27, 2020 94.68 94.69 92.11 93.90 7,820,075 +0.60(+0.64%)
May 26, 2020 92.49 94.34 92.03 93.30 9,424,987 +3.02(+3.35%)
May 22, 2020 91.45 91.60 89.46 90.28 8,563,100 -1.76(-1.91%)
May 21, 2020 92.77 93.37 91.28 92.04 8,830,527 -0.96(-1.03%)
May 20, 2020 91.00 93.47 90.18 93.00 9,158,688 +3.38(+3.77%)
May 19, 2020 92.53 92.63 89.53 89.62 7,746,829 -2.93(-3.17%)
May 18, 2020 92.40 93.40 91.46 92.55 12,306,161 +3.39(+3.80%)
May 15, 2020 90.65 92.06 88.83 89.16 10,112,900 -0.89(-0.99%)
May 14, 2020 87.29 90.93 86.02 90.05 10,677,781 +1.35(+1.52%)
May 13, 2020 89.90 90.00 87.32 88.70 12,213,856 -2.40(-2.63%)
May 12, 2020 93.13 94.03 91.00 91.10 8,745,744 -2.27(-2.43%)
May 11, 2020 94.21 94.60 93.18 93.37 7,097,038 -2.10(-2.20%)
May 08, 2020 95.00 95.56 94.07 95.47 8,602,800 +2.83(+3.05%)
May 07, 2020 92.98 94.06 91.91 92.64 9,750,818 +2.59(+2.88%)
May 06, 2020 92.85 93.46 89.77 90.05 11,145,045 -2.84(-3.06%)
May 05, 2020 94.50 95.30 92.68 92.89 13,604,707 +1.45(+1.59%)
May 04, 2020 88.76 91.62 87.69 91.44 11,192,103 +2.00(+2.24%)
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.