Skip to main content

Chevron Corp (NY: CVX )

157.46 +1.11 (+0.71%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.15 60.33 58.58 59.81 19,986,404 +0.60(+1.02%)
Oct 29, 2020 56.91 59.50 56.07 59.20 14,281,461 +1.65(+2.87%)
Oct 28, 2020 58.25 58.58 57.07 57.55 18,547,188 -2.26(-3.78%)
Oct 27, 2020 60.60 60.75 59.80 59.81 16,559,372 -1.23(-2.02%)
Oct 26, 2020 61.72 61.86 60.44 61.04 11,284,403 -1.40(-2.25%)
Oct 23, 2020 63.62 63.99 61.81 62.45 10,141,835 -0.71(-1.13%)
Oct 22, 2020 60.99 63.24 60.73 63.16 11,401,332 +2.18(+3.57%)
Oct 21, 2020 61.21 61.60 60.86 60.98 11,384,481 -0.70(-1.13%)
Oct 20, 2020 61.87 62.21 61.13 61.68 9,000,267 +0.34(+0.56%)
Oct 19, 2020 62.91 63.11 61.26 61.34 9,708,622 -1.39(-2.21%)
Oct 16, 2020 63.26 63.70 62.19 62.72 10,814,464 -0.53(-0.84%)
Oct 15, 2020 61.80 63.44 61.43 63.26 11,682,056 +0.48(+0.77%)
Oct 14, 2020 63.06 64.05 62.74 62.77 8,201,984 -0.39(-0.61%)
Oct 13, 2020 64.31 64.31 62.63 63.16 12,132,411 -0.96(-1.49%)
Oct 12, 2020 63.36 64.49 62.99 64.12 10,524,047 +0.44(+0.69%)
Oct 09, 2020 65.28 65.48 63.66 63.68 14,248,378 -1.05(-1.62%)
Oct 08, 2020 64.01 65.01 63.67 64.73 13,467,695 +1.24(+1.95%)
Oct 07, 2020 62.10 63.61 61.58 63.49 17,905,860 +1.27(+2.05%)
Oct 06, 2020 63.54 63.95 62.17 62.21 17,770,120 -0.34(-0.55%)
Oct 05, 2020 61.54 62.58 60.85 62.56 14,001,384 +1.30(+2.12%)
Oct 02, 2020 59.31 61.67 59.22 61.26 11,452,345 +0.66(+1.09%)
Oct 01, 2020 61.53 61.85 60.26 60.60 17,349,780 -1.36(-2.19%)
Sep 30, 2020 62.17 62.72 61.62 61.96 12,162,383 +0.09(+0.14%)
Sep 29, 2020 63.68 63.80 61.19 61.87 12,267,846 -1.75(-2.75%)
Sep 28, 2020 63.37 64.33 62.95 63.62 14,916,492 +1.81(+2.92%)
Sep 25, 2020 61.10 62.37 60.90 61.81 12,865,120 +0.03(+0.04%)
Sep 24, 2020 61.31 62.84 60.67 61.78 17,660,774 -0.13(-0.21%)
Sep 23, 2020 65.05 65.32 61.83 61.91 19,346,120 -3.08(-4.74%)
Sep 22, 2020 65.53 66.72 64.84 64.99 10,635,709 -0.66(-1.01%)
Sep 21, 2020 65.60 65.96 64.26 65.66 18,822,706 -1.64(-2.44%)
Sep 18, 2020 67.02 68.11 66.69 67.30 16,871,140 -0.50(-0.74%)
Sep 17, 2020 66.72 67.85 65.72 67.80 12,211,201 +0.20(+0.29%)
Sep 16, 2020 65.70 68.39 65.36 67.60 15,130,313 +1.86(+2.83%)
Sep 15, 2020 66.74 67.53 65.36 65.74 13,632,250 -0.77(-1.15%)
Sep 14, 2020 66.67 67.10 66.19 66.51 9,507,807 -0.34(-0.51%)
Sep 11, 2020 67.33 67.71 66.31 66.85 15,958,536 -0.40(-0.59%)
Sep 10, 2020 69.38 69.61 67.16 67.25 13,765,834 -1.62(-2.35%)
Sep 09, 2020 68.81 69.76 68.56 68.87 10,771,981 +0.91(+1.34%)
Sep 08, 2020 69.27 69.34 67.15 67.95 17,364,504 -2.55(-3.61%)
Sep 04, 2020 70.96 71.97 69.61 70.50 12,221,428 -0.30(-0.43%)
Sep 03, 2020 71.46 72.70 70.31 70.80 18,800,510 -0.78(-1.09%)
Sep 02, 2020 71.47 72.25 71.16 71.59 12,576,478 +0.09(+0.13%)
Sep 01, 2020 71.65 71.96 70.95 71.49 10,453,582 -0.73(-1.01%)
Aug 31, 2020 73.86 73.92 72.17 72.22 10,966,937 -1.46(-1.99%)
Aug 28, 2020 73.19 73.77 72.56 73.69 8,492,571 +0.62(+0.85%)
Aug 27, 2020 73.28 73.69 72.26 73.07 8,643,150 +0.11(+0.15%)
Aug 26, 2020 73.75 73.87 72.85 72.95 8,697,610 -1.16(-1.57%)
Aug 25, 2020 75.73 75.76 73.80 74.12 7,942,248 -0.92(-1.23%)
Aug 24, 2020 73.66 75.16 73.05 75.04 10,153,368 +1.82(+2.49%)
Aug 21, 2020 72.86 73.22 71.86 73.21 10,463,158 +0.23(+0.32%)
Aug 20, 2020 73.50 74.77 72.91 72.98 9,145,831 -1.36(-1.83%)
Aug 19, 2020 75.12 75.64 74.18 74.34 10,596,587 -1.07(-1.42%)
Aug 18, 2020 76.56 76.90 75.14 75.41 9,273,870 -1.59(-2.07%)
Aug 17, 2020 76.64 77.69 76.11 77.00 12,345,215 +0.36(+0.46%)
Aug 14, 2020 75.50 76.85 75.37 76.64 7,477,521 +0.45(+0.59%)
Aug 13, 2020 76.23 77.43 76.14 76.19 8,622,664 -0.76(-0.99%)
Aug 12, 2020 77.02 77.75 75.88 76.96 10,677,814 +0.93(+1.23%)
Aug 11, 2020 78.00 78.90 75.64 76.02 10,689,440 -0.09(-0.12%)
Aug 10, 2020 74.60 76.14 74.31 76.12 9,607,960 +2.49(+3.38%)
Aug 07, 2020 73.70 73.89 72.73 73.63 8,470,476 -0.57(-0.77%)
Aug 06, 2020 73.32 74.56 73.04 74.20 8,293,306 +0.23(+0.31%)
Aug 05, 2020 74.77 75.01 73.29 73.97 8,667,537 +0.60(+0.82%)
Aug 04, 2020 71.66 73.56 71.49 73.37 10,697,706 +1.43(+1.98%)
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.