Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 72.31 72.37 70.66 70.71 11,201,661 -1.43(-1.99%)
Aug 28, 2020 71.65 72.23 71.04 72.14 8,674,337 +0.61(+0.85%)
Aug 27, 2020 71.75 72.14 70.74 71.53 8,828,139 +0.11(+0.15%)
Aug 26, 2020 72.21 72.32 71.32 71.42 8,883,764 -1.14(-1.57%)
Aug 25, 2020 74.15 74.17 72.25 72.56 8,112,235 -0.90(-1.23%)
Aug 24, 2020 72.12 73.58 71.52 73.46 10,370,680 +1.79(+2.49%)
Aug 21, 2020 71.33 71.69 70.36 71.68 10,687,100 +0.23(+0.32%)
Aug 20, 2020 71.96 73.20 71.38 71.45 9,341,578 -1.33(-1.83%)
Aug 19, 2020 73.55 74.05 72.62 72.78 10,823,385 -1.04(-1.42%)
Aug 18, 2020 74.95 75.29 73.56 73.83 9,472,357 -1.56(-2.07%)
Aug 17, 2020 75.04 76.06 74.51 75.38 12,609,438 +0.35(+0.46%)
Aug 14, 2020 73.91 75.24 73.79 75.04 7,637,561 +0.44(+0.59%)
Aug 13, 2020 74.64 75.81 74.55 74.60 8,807,213 -0.75(-0.99%)
Aug 12, 2020 75.41 76.12 74.29 75.34 10,906,349 +0.91(+1.23%)
Aug 11, 2020 76.36 77.24 74.06 74.43 10,918,224 -0.09(-0.12%)
Aug 10, 2020 73.03 74.55 72.75 74.52 9,813,598 +2.43(+3.38%)
Aug 07, 2020 72.15 72.34 71.21 72.09 8,651,769 -0.56(-0.77%)
Aug 06, 2020 71.78 73.00 71.51 72.64 8,470,807 +0.22(+0.31%)
Aug 05, 2020 73.20 73.44 71.76 72.42 8,853,047 +0.59(+0.82%)
Aug 04, 2020 70.16 72.02 69.99 71.83 10,926,667 +1.40(+1.98%)
Aug 03, 2020 69.75 70.71 69.60 70.43 13,510,110 +0.72(+1.04%)
Jul 31, 2020 69.14 69.85 67.69 69.71 23,022,978 -1.94(-2.70%)
Jul 30, 2020 73.44 73.50 71.17 71.65 12,172,742 -3.16(-4.22%)
Jul 29, 2020 74.31 74.81 73.57 74.80 7,690,053 +0.80(+1.08%)
Jul 28, 2020 75.14 75.72 73.72 74.01 8,172,297 -1.60(-2.12%)
Jul 27, 2020 74.55 75.65 73.75 75.61 9,151,043 +0.76(+1.01%)
Jul 24, 2020 75.97 77.02 74.73 74.85 7,971,576 -0.73(-0.97%)
Jul 23, 2020 75.16 75.89 74.76 75.58 7,930,535 -0.02(-0.03%)
Jul 22, 2020 74.70 75.78 73.83 75.61 12,422,650 -0.29(-0.38%)
Jul 21, 2020 71.81 76.17 71.72 75.90 18,201,554 +5.08(+7.18%)
Jul 20, 2020 72.11 72.66 70.43 70.82 18,029,724 -1.59(-2.20%)
Jul 17, 2020 73.42 74.01 72.18 72.41 7,181,571 -0.97(-1.32%)
Jul 16, 2020 73.45 74.31 72.54 73.38 5,774,022 -0.44(-0.60%)
Jul 15, 2020 74.89 74.90 73.26 73.82 7,145,888 +0.45(+0.61%)
Jul 14, 2020 70.92 73.58 70.63 73.37 8,957,312 +2.45(+3.45%)
Jul 13, 2020 71.46 72.20 70.43 70.92 8,516,421 +0.14(+0.20%)
Jul 10, 2020 68.52 70.94 68.52 70.78 7,487,170 +2.07(+3.01%)
Jul 09, 2020 71.40 71.69 68.67 68.72 10,633,829 -3.21(-4.46%)
Jul 08, 2020 71.75 72.92 71.33 71.92 8,111,700 +0.24(+0.34%)
Jul 07, 2020 72.93 73.15 71.55 71.68 7,101,257 -1.88(-2.55%)
Jul 06, 2020 74.33 74.95 72.93 73.56 8,123,753 +0.22(+0.29%)
Jul 02, 2020 74.22 75.04 73.22 73.34 7,023,112 +0.57(+0.79%)
Jul 01, 2020 74.15 75.38 72.71 72.77 7,679,825 -1.34(-1.80%)
Jun 30, 2020 71.92 74.74 71.72 74.11 9,949,997 +1.30(+1.78%)
Jun 29, 2020 72.18 73.56 71.92 72.81 8,454,533 +1.00(+1.40%)
Jun 26, 2020 73.73 73.77 71.57 71.81 16,575,542 -2.28(-3.08%)
Jun 25, 2020 72.51 74.34 72.39 74.09 8,905,064 +1.30(+1.79%)
Jun 24, 2020 74.74 74.85 72.14 72.79 10,804,466 -3.16(-4.16%)
Jun 23, 2020 76.82 77.31 75.73 75.94 7,607,044 -0.12(-0.16%)
Jun 22, 2020 75.01 76.15 74.40 76.07 7,148,193 +0.80(+1.06%)
Jun 19, 2020 78.41 78.41 75.20 75.27 17,864,524 -1.09(-1.42%)
Jun 18, 2020 75.58 77.43 74.83 76.36 8,504,186 +0.33(+0.44%)
Jun 17, 2020 77.93 78.07 75.99 76.02 7,243,243 -2.07(-2.65%)
Jun 16, 2020 78.89 79.38 75.98 78.09 10,508,957 +2.33(+3.07%)
Jun 15, 2020 73.99 76.47 73.26 75.77 14,798,617 -0.96(-1.26%)
Jun 12, 2020 77.75 77.78 74.75 76.73 11,477,895 +2.51(+3.38%)
Jun 11, 2020 76.66 78.22 74.01 74.22 17,989,950 -6.82(-8.41%)
Jun 10, 2020 83.88 84.30 81.02 81.04 12,622,886 -3.28(-3.89%)
Jun 09, 2020 83.63 85.48 82.91 84.32 12,937,015 -1.42(-1.66%)
Jun 08, 2020 85.23 86.03 83.77 85.74 13,353,065 +2.02(+2.41%)
Jun 05, 2020 82.29 84.75 82.26 83.72 15,364,345 +3.76(+4.71%)
Jun 04, 2020 80.38 80.47 79.03 79.96 7,671,945 -0.75(-0.93%)
Jun 03, 2020 79.70 81.16 79.52 80.71 10,160,360 +2.07(+2.63%)
Jun 02, 2020 77.88 79.08 77.48 78.64 9,483,181 +1.58(+2.05%)
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.