Skip to main content

Chevron Corp (NY: CVX )

157.88 +1.53 (+0.98%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.24 62.72 59.18 60.56 22,139,800 +0.43(+0.71%)
Mar 30, 2020 56.84 60.96 56.02 60.14 22,117,312 +2.65(+4.61%)
Mar 27, 2020 60.28 61.47 57.25 57.49 24,421,272 -6.35(-9.95%)
Mar 26, 2020 58.76 64.44 56.74 63.84 28,881,892 +5.94(+10.26%)
Mar 25, 2020 57.08 61.13 55.70 57.90 26,985,726 +2.27(+4.09%)
Mar 24, 2020 51.39 56.54 50.42 55.62 34,929,244 +10.31(+22.74%)
Mar 23, 2020 48.69 49.65 44.27 45.32 28,424,540 -4.32(-8.71%)
Mar 20, 2020 49.76 50.69 47.11 49.64 32,256,840 +1.67(+3.48%)
Mar 19, 2020 46.19 48.89 43.13 47.97 35,737,548 +1.96(+4.25%)
Mar 18, 2020 55.34 55.36 45.61 46.01 29,829,832 -13.07(-22.12%)
Mar 17, 2020 58.84 61.00 54.74 59.08 27,137,076 +0.83(+1.42%)
Mar 16, 2020 60.65 65.60 58.25 58.26 20,976,908 -11.47(-16.45%)
Mar 13, 2020 66.85 69.79 61.94 69.72 28,113,646 +5.98(+9.39%)
Mar 12, 2020 64.55 65.30 60.90 63.74 30,826,324 -5.66(-8.15%)
Mar 11, 2020 68.73 70.91 68.33 69.40 22,031,098 -1.63(-2.29%)
Mar 10, 2020 72.08 72.13 67.73 71.03 27,028,116 +3.60(+5.34%)
Mar 09, 2020 68.73 73.56 66.86 67.42 36,603,548 -12.24(-15.37%)
Mar 06, 2020 78.28 80.29 78.08 79.67 20,174,942 -1.56(-1.92%)
Mar 05, 2020 79.99 81.40 79.35 81.23 15,330,322 -1.12(-1.36%)
Mar 04, 2020 80.55 82.76 79.96 82.35 17,648,120 +3.46(+4.39%)
Mar 03, 2020 80.90 82.31 78.04 78.89 19,760,496 -1.84(-2.28%)
Mar 02, 2020 78.58 80.81 77.07 80.73 18,002,640 +2.72(+3.48%)
Feb 28, 2020 75.75 78.10 75.31 78.01 24,934,670 -0.66(-0.84%)
Feb 27, 2020 79.96 82.08 78.63 78.67 18,883,458 -3.27(-3.99%)
Feb 26, 2020 84.30 84.93 81.91 81.94 14,345,706 -2.47(-2.93%)
Feb 25, 2020 87.65 87.69 83.58 84.42 15,397,138 -3.10(-3.54%)
Feb 24, 2020 88.35 89.40 87.27 87.52 11,412,119 -3.59(-3.94%)
Feb 21, 2020 91.09 91.26 89.97 91.11 7,709,701 -0.67(-0.73%)
Feb 20, 2020 92.59 92.83 91.69 91.78 5,341,607 -0.78(-0.84%)
Feb 19, 2020 92.37 92.86 91.85 92.56 7,041,064 +0.42(+0.45%)
Feb 18, 2020 91.10 92.16 90.96 92.14 5,953,331 +0.13(+0.15%)
Feb 14, 2020 92.64 92.75 91.59 92.01 6,160,175 -0.24(-0.26%)
Feb 13, 2020 92.01 92.80 91.89 92.25 7,250,363 -0.31(-0.34%)
Feb 12, 2020 92.95 93.02 92.21 92.56 6,921,016 +0.69(+0.75%)
Feb 11, 2020 91.52 92.01 90.93 91.88 7,350,635 +1.17(+1.29%)
Feb 10, 2020 89.67 90.71 89.49 90.70 7,272,234 +0.70(+0.78%)
Feb 07, 2020 89.99 90.41 89.61 90.00 5,846,410 -0.45(-0.50%)
Feb 06, 2020 91.40 91.43 90.14 90.45 7,589,040 -0.65(-0.72%)
Feb 05, 2020 89.45 91.41 89.31 91.11 8,366,793 +2.83(+3.21%)
Feb 04, 2020 88.96 89.50 88.07 88.27 11,992,277 +0.47(+0.54%)
Feb 03, 2020 88.36 88.60 87.08 87.80 10,634,271 -0.71(-0.80%)
Jan 31, 2020 90.72 90.88 87.90 88.51 16,582,379 -3.73(-4.04%)
Jan 30, 2020 90.72 92.18 90.10 92.24 10,142,849 +1.06(+1.16%)
Jan 29, 2020 92.07 92.40 91.03 91.18 5,776,607 -0.62(-0.67%)
Jan 28, 2020 91.69 92.21 91.51 91.80 6,986,575 +0.60(+0.66%)
Jan 27, 2020 91.08 91.56 90.86 91.20 9,208,641 -1.21(-1.31%)
Jan 24, 2020 93.18 93.34 91.98 92.40 8,376,223 -1.03(-1.11%)
Jan 23, 2020 92.86 93.76 92.41 93.44 9,692,920 +0.17(+0.18%)
Jan 22, 2020 93.44 93.79 92.91 93.27 6,765,308 -0.34(-0.36%)
Jan 21, 2020 95.09 95.13 93.50 93.61 10,251,864 -1.88(-1.96%)
Jan 17, 2020 96.67 96.90 95.44 95.49 9,545,626 -1.08(-1.12%)
Jan 16, 2020 96.30 96.89 96.20 96.57 8,499,744 +0.63(+0.65%)
Jan 15, 2020 96.08 96.17 95.54 95.94 7,031,132 -0.14(-0.15%)
Jan 14, 2020 96.25 96.56 95.59 96.08 8,701,905 -0.30(-0.31%)
Jan 13, 2020 96.22 96.58 95.90 96.38 8,287,467 +0.18(+0.19%)
Jan 10, 2020 97.09 97.23 96.16 96.20 7,741,106 -0.88(-0.91%)
Jan 09, 2020 97.15 97.42 95.98 97.08 8,890,990 -0.16(-0.16%)
Jan 08, 2020 97.94 98.39 97.20 97.24 8,831,187 -1.12(-1.13%)
Jan 07, 2020 98.33 98.91 97.30 98.35 9,513,561 -1.28(-1.29%)
Jan 06, 2020 100.16 100.52 99.41 99.63 12,047,263 -0.34(-0.34%)
Jan 03, 2020 100.61 101.39 99.75 99.97 7,699,588 -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.