Skip to main content

Chevron Corp (NY: CVX )

156.82 +0.47 (+0.30%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.25 62.73 59.20 60.58 22,134,544 +0.43(+0.71%)
Mar 30, 2020 56.86 60.97 56.03 60.15 22,112,060 +2.65(+4.61%)
Mar 27, 2020 60.29 61.48 57.27 57.50 24,415,474 -6.35(-9.95%)
Mar 26, 2020 58.77 64.46 56.76 63.85 28,875,036 +5.94(+10.26%)
Mar 25, 2020 57.09 61.15 55.71 57.91 26,979,318 +2.27(+4.09%)
Mar 24, 2020 51.40 56.56 50.43 55.64 34,920,948 +10.31(+22.74%)
Mar 23, 2020 48.71 49.66 44.28 45.33 28,417,792 -4.32(-8.71%)
Mar 20, 2020 49.77 50.70 47.12 49.65 32,249,182 +1.67(+3.48%)
Mar 19, 2020 46.20 48.90 43.14 47.98 35,729,060 +1.96(+4.25%)
Mar 18, 2020 55.35 55.37 45.62 46.02 29,822,750 -13.08(-22.12%)
Mar 17, 2020 58.85 61.01 54.75 59.10 27,130,634 +0.83(+1.42%)
Mar 16, 2020 60.67 65.62 58.26 58.27 20,971,928 -11.47(-16.45%)
Mar 13, 2020 66.86 69.81 61.96 69.74 28,106,970 +5.99(+9.39%)
Mar 12, 2020 64.56 65.32 60.91 63.75 30,819,006 -5.66(-8.15%)
Mar 11, 2020 68.74 70.93 68.34 69.41 22,025,868 -1.63(-2.29%)
Mar 10, 2020 72.10 72.15 67.75 71.04 27,021,698 +3.60(+5.34%)
Mar 09, 2020 68.74 73.58 66.88 67.44 36,594,856 -12.25(-15.37%)
Mar 06, 2020 78.30 80.31 78.10 79.69 20,170,152 -1.56(-1.92%)
Mar 05, 2020 80.01 81.42 79.37 81.25 15,326,682 -1.12(-1.36%)
Mar 04, 2020 80.57 82.78 79.98 82.37 17,643,930 +3.46(+4.39%)
Mar 03, 2020 80.92 82.33 78.06 78.91 19,755,804 -1.84(-2.28%)
Mar 02, 2020 78.60 80.82 77.08 80.75 17,998,366 +2.72(+3.48%)
Feb 28, 2020 75.77 78.12 75.33 78.03 24,928,750 -0.66(-0.84%)
Feb 27, 2020 79.98 82.10 78.65 78.69 18,878,976 -3.27(-3.99%)
Feb 26, 2020 84.32 84.95 81.93 81.96 14,342,300 -2.47(-2.93%)
Feb 25, 2020 87.67 87.71 83.60 84.44 15,393,482 -3.10(-3.54%)
Feb 24, 2020 88.37 89.42 87.30 87.54 11,409,410 -3.59(-3.94%)
Feb 21, 2020 91.12 91.28 90.00 91.13 7,707,871 -0.67(-0.73%)
Feb 20, 2020 92.61 92.85 91.71 91.80 5,340,338 -0.78(-0.84%)
Feb 19, 2020 92.39 92.88 91.87 92.58 7,039,392 +0.42(+0.45%)
Feb 18, 2020 91.12 92.19 90.98 92.16 5,951,918 +0.13(+0.15%)
Feb 14, 2020 92.66 92.77 91.61 92.03 6,158,713 -0.24(-0.26%)
Feb 13, 2020 92.03 92.82 91.91 92.27 7,248,641 -0.31(-0.34%)
Feb 12, 2020 92.97 93.05 92.23 92.58 6,919,373 +0.69(+0.75%)
Feb 11, 2020 91.54 92.03 90.95 91.90 7,348,890 +1.17(+1.29%)
Feb 10, 2020 89.69 90.73 89.51 90.72 7,270,507 +0.70(+0.78%)
Feb 07, 2020 90.01 90.44 89.63 90.02 5,845,021 -0.45(-0.50%)
Feb 06, 2020 91.42 91.45 90.16 90.48 7,587,238 -0.65(-0.72%)
Feb 05, 2020 89.47 91.44 89.34 91.13 8,364,807 +2.83(+3.21%)
Feb 04, 2020 88.98 89.52 88.09 88.29 11,989,429 +0.47(+0.54%)
Feb 03, 2020 88.38 88.63 87.10 87.82 10,631,746 -0.71(-0.80%)
Jan 31, 2020 90.74 90.90 87.92 88.53 16,578,442 -3.73(-4.04%)
Jan 30, 2020 90.74 92.20 90.12 92.26 10,140,441 +1.06(+1.16%)
Jan 29, 2020 92.10 92.42 91.05 91.20 5,775,236 -0.62(-0.67%)
Jan 28, 2020 91.71 92.24 91.53 91.82 6,984,916 +0.60(+0.66%)
Jan 27, 2020 91.10 91.58 90.88 91.22 9,206,455 -1.21(-1.31%)
Jan 24, 2020 93.20 93.36 92.01 92.43 8,374,234 -1.03(-1.11%)
Jan 23, 2020 92.88 93.78 92.43 93.46 9,690,619 +0.17(+0.18%)
Jan 22, 2020 93.46 93.81 92.93 93.29 6,763,701 -0.34(-0.36%)
Jan 21, 2020 95.11 95.15 93.52 93.63 10,249,429 -1.88(-1.96%)
Jan 17, 2020 96.69 96.92 95.46 95.51 9,543,359 -1.08(-1.12%)
Jan 16, 2020 96.32 96.91 96.23 96.59 8,497,726 +0.63(+0.65%)
Jan 15, 2020 96.10 96.19 95.57 95.96 7,029,462 -0.14(-0.15%)
Jan 14, 2020 96.27 96.58 95.61 96.10 8,699,839 -0.30(-0.31%)
Jan 13, 2020 96.24 96.61 95.92 96.40 8,285,499 +0.18(+0.19%)
Jan 10, 2020 97.11 97.25 96.19 96.22 7,739,268 -0.88(-0.91%)
Jan 09, 2020 97.17 97.44 96.00 97.10 8,888,879 -0.16(-0.16%)
Jan 08, 2020 97.96 98.41 97.22 97.26 8,829,090 -1.12(-1.13%)
Jan 07, 2020 98.35 98.94 97.32 98.38 9,511,302 -1.28(-1.29%)
Jan 06, 2020 100.19 100.54 99.43 99.66 12,044,403 -0.34(-0.34%)
Jan 03, 2020 100.63 101.41 99.77 100.00 7,697,760 -0.35(-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.