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 (%)
Jan 29, 2021 73.89 74.65 72.58 72.82 17,199,448 -3.26(-4.29%)
Jan 28, 2021 75.78 77.05 75.42 76.08 9,534,788 +0.70(+0.93%)
Jan 27, 2021 74.81 77.22 74.14 75.38 11,896,440 -0.99(-1.30%)
Jan 26, 2021 78.80 79.41 76.30 76.37 9,152,018 -1.32(-1.69%)
Jan 25, 2021 77.44 77.80 76.35 77.69 8,990,087 -0.71(-0.90%)
Jan 22, 2021 77.26 78.66 76.77 78.40 9,138,764 -0.24(-0.30%)
Jan 21, 2021 80.22 80.90 77.96 78.64 12,159,556 -2.88(-3.53%)
Jan 20, 2021 81.19 81.67 80.60 81.52 10,217,975 +0.74(+0.92%)
Jan 19, 2021 79.91 81.22 79.73 80.77 11,186,309 +2.07(+2.63%)
Jan 15, 2021 80.53 80.60 78.38 78.71 11,986,540 -2.91(-3.56%)
Jan 14, 2021 80.29 82.32 80.16 81.61 16,317,141 +1.91(+2.40%)
Jan 13, 2021 79.66 79.93 78.58 79.70 11,373,454 -0.08(-0.10%)
Jan 12, 2021 79.19 80.27 78.38 79.77 12,777,795 +1.49(+1.90%)
Jan 11, 2021 76.17 78.71 75.70 78.29 12,443,425 +0.44(+0.57%)
Jan 08, 2021 78.70 79.00 77.30 77.84 13,048,474 +0.74(+0.95%)
Jan 07, 2021 77.25 77.62 76.33 77.11 10,855,066 +0.36(+0.47%)
Jan 06, 2021 76.07 77.59 75.06 76.75 16,274,105 +2.39(+3.22%)
Jan 05, 2021 73.07 76.25 72.92 74.36 15,677,436 +1.96(+2.70%)
Jan 04, 2021 72.77 73.46 71.70 72.40 10,803,398 +0.22(+0.31%)
Dec 31, 2020 72.18 72.18 72.18 9,244,227 -0.75(-1.03%)
Dec 30, 2020 72.31 73.99 72.25 72.93 9,244,227 +0.62(+0.85%)
Dec 29, 2020 72.87 73.26 71.83 72.31 8,971,873 -0.25(-0.34%)
Dec 28, 2020 73.17 74.04 72.32 72.56 9,413,538 -0.37(-0.50%)
Dec 24, 2020 73.44 73.44 72.48 72.93 3,902,806 -0.31(-0.42%)
Dec 23, 2020 72.65 74.07 72.65 73.24 8,449,488 +1.14(+1.58%)
Dec 22, 2020 73.02 73.33 72.05 72.10 10,045,943 -1.48(-2.01%)
Dec 21, 2020 72.00 74.22 71.39 73.58 13,370,882 -0.94(-1.26%)
Dec 18, 2020 75.19 75.82 73.72 74.52 32,091,562 -1.04(-1.38%)
Dec 17, 2020 76.53 76.54 74.83 75.56 13,742,283 -0.24(-0.32%)
Dec 16, 2020 76.24 76.36 75.08 75.80 11,570,083 -0.58(-0.76%)
Dec 15, 2020 76.42 77.33 75.87 76.38 13,777,672 -0.06(-0.08%)
Dec 14, 2020 79.83 80.08 76.27 76.44 14,264,013 -2.57(-3.26%)
Dec 11, 2020 79.08 79.72 77.80 79.01 11,214,192 -0.77(-0.96%)
Dec 10, 2020 78.24 80.82 77.59 79.78 14,026,758 +2.49(+3.22%)
Dec 09, 2020 78.80 79.50 76.38 77.30 13,010,496 -0.94(-1.20%)
Dec 08, 2020 77.21 79.02 77.08 78.24 8,921,189 +0.67(+0.86%)
Dec 07, 2020 78.48 78.95 76.82 77.57 10,992,762 -2.15(-2.70%)
Dec 04, 2020 77.96 79.87 77.71 79.72 12,626,087 +2.97(+3.88%)
Dec 03, 2020 77.42 77.87 76.13 76.75 9,650,816 -0.06(-0.08%)
Dec 02, 2020 74.58 78.04 74.44 76.81 12,291,017 +2.07(+2.77%)
Dec 01, 2020 76.30 76.67 74.42 74.74 11,599,403 +0.23(+0.31%)
Nov 30, 2020 76.93 77.65 74.27 74.51 16,714,078 -3.53(-4.52%)
Nov 27, 2020 78.06 79.13 77.38 78.04 5,414,506 -0.71(-0.90%)
Nov 25, 2020 80.92 80.92 78.75 78.75 12,351,594 -2.97(-3.64%)
Nov 24, 2020 79.82 81.89 79.48 81.72 20,192,718 +3.92(+5.04%)
Nov 23, 2020 74.74 78.27 74.15 77.80 15,654,414 +4.48(+6.11%)
Nov 20, 2020 73.26 73.77 72.54 73.32 9,707,757 +0.05(+0.07%)
Nov 19, 2020 71.40 73.47 70.99 73.27 10,312,425 +1.24(+1.72%)
Nov 18, 2020 74.67 75.13 72.01 72.03 12,382,150 -2.36(-3.17%)
Nov 17, 2020 73.84 74.81 72.50 74.39 16,763,457 -0.54(-0.72%)
Nov 16, 2020 72.64 75.11 72.05 74.93 22,506,034 +4.99(+7.14%)
Nov 13, 2020 68.35 70.20 68.25 69.93 12,939,738 +1.99(+2.93%)
Nov 12, 2020 68.21 69.27 67.30 67.95 10,591,314 -1.51(-2.17%)
Nov 11, 2020 70.84 71.16 68.90 69.45 13,816,558 -0.51(-0.73%)
Nov 10, 2020 68.34 70.04 67.14 69.97 17,849,920 +3.09(+4.62%)
Nov 09, 2020 67.38 70.98 65.92 66.88 28,490,532 +6.95(+11.60%)
Nov 06, 2020 61.06 61.71 59.66 59.93 9,933,707 -0.83(-1.37%)
Nov 05, 2020 60.55 61.46 60.44 60.76 12,617,173 +0.31(+0.52%)
Nov 04, 2020 59.62 61.98 58.87 60.45 12,966,443 +0.03(+0.04%)
Nov 03, 2020 61.62 61.74 59.84 60.42 10,195,107 -0.35(-0.57%)
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.