Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.71	75.48	73.39	73.63	17,009,082	-3.30(-4.29%)
Jan 28, 2021	76.63	77.91	76.27	76.93	9,429,256	+0.71(+0.93%)
Jan 27, 2021	75.65	78.08	74.97	76.23	11,764,769	-1.00(-1.30%)
Jan 26, 2021	79.68	80.30	77.15	77.23	9,050,723	-1.33(-1.69%)
Jan 25, 2021	78.31	78.67	77.20	78.56	8,890,584	-0.72(-0.90%)
Jan 22, 2021	78.13	79.54	77.63	79.28	9,037,615	-0.24(-0.30%)
Jan 21, 2021	81.12	81.81	78.84	79.52	12,024,972	-2.91(-3.53%)
Jan 20, 2021	82.10	82.59	81.50	82.43	10,104,881	+0.75(+0.92%)
Jan 19, 2021	80.81	82.13	80.62	81.68	11,062,498	+2.09(+2.63%)
Jan 15, 2021	81.43	81.51	79.26	79.59	11,853,871	-2.94(-3.56%)
Jan 14, 2021	81.19	83.24	81.06	82.53	16,136,541	+1.94(+2.40%)
Jan 13, 2021	80.55	80.82	79.46	80.59	11,247,572	-0.08(-0.10%)
Jan 12, 2021	80.08	81.17	79.26	80.67	12,636,369	+1.50(+1.90%)
Jan 11, 2021	77.02	79.60	76.55	79.16	12,305,700	+0.45(+0.57%)
Jan 08, 2021	79.58	79.88	78.17	78.71	12,904,052	+0.74(+0.95%)
Jan 07, 2021	78.12	78.49	77.18	77.97	10,734,921	+0.36(+0.47%)
Jan 06, 2021	76.92	78.45	75.90	77.61	16,093,982	+2.42(+3.22%)
Jan 05, 2021	73.88	77.11	73.74	75.19	15,503,916	+1.98(+2.70%)

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.