Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 60.85 61.39 60.32 60.64 12,425,642 +0.08(+0.14%)
Sep 29, 2020 62.33 62.45 59.89 60.56 12,533,389 -1.71(-2.75%)
Sep 28, 2020 62.02 62.97 61.61 62.27 15,239,365 +1.77(+2.92%)
Sep 25, 2020 59.81 61.05 59.61 60.50 13,143,591 +0.03(+0.04%)
Sep 24, 2020 60.01 61.51 59.38 60.48 18,043,048 -0.13(-0.21%)
Sep 23, 2020 63.67 63.94 60.52 60.60 19,764,874 -3.02(-4.74%)
Sep 22, 2020 64.14 65.30 63.47 63.62 10,865,923 -0.65(-1.01%)
Sep 21, 2020 64.21 64.56 62.90 64.27 19,230,132 -1.61(-2.44%)
Sep 18, 2020 65.60 66.67 65.28 65.87 17,236,322 -0.49(-0.74%)
Sep 17, 2020 65.30 66.41 64.32 66.36 12,475,517 +0.19(+0.29%)
Sep 16, 2020 64.31 66.94 63.98 66.17 15,457,815 +1.82(+2.83%)
Sep 15, 2020 65.33 66.10 63.98 64.35 13,927,325 -0.75(-1.15%)
Sep 14, 2020 65.26 65.68 64.79 65.10 9,713,607 -0.34(-0.51%)
Sep 11, 2020 65.90 66.28 64.91 65.44 16,303,965 -0.39(-0.59%)
Sep 10, 2020 67.91 68.13 65.74 65.82 14,063,801 -1.58(-2.35%)
Sep 09, 2020 67.36 68.28 67.11 67.41 11,005,144 +0.89(+1.34%)
Sep 08, 2020 67.80 67.87 65.73 66.51 17,740,366 -2.49(-3.61%)
Sep 04, 2020 69.45 70.44 68.14 69.01 12,485,966 -0.29(-0.43%)
Sep 03, 2020 69.95 71.16 68.82 69.30 19,207,454 -0.77(-1.09%)
Sep 02, 2020 69.96 70.72 69.66 70.07 12,848,701 +0.09(+0.13%)
Sep 01, 2020 70.13 70.44 69.45 69.98 10,679,853 -0.72(-1.01%)
Aug 31, 2020 72.29 72.35 70.64 70.69 11,204,321 -1.43(-1.99%)
Aug 28, 2020 71.64 72.21 71.02 72.12 8,676,396 +0.61(+0.85%)
Aug 27, 2020 71.73 72.12 70.73 71.52 8,830,235 +0.11(+0.15%)
Aug 26, 2020 72.19 72.30 71.31 71.41 8,885,873 -1.14(-1.57%)
Aug 25, 2020 74.13 74.15 72.23 72.55 8,114,161 -0.90(-1.23%)
Aug 24, 2020 72.10 73.56 71.50 73.45 10,373,142 +1.79(+2.49%)
Aug 21, 2020 71.32 71.67 70.34 71.66 10,689,637 +0.23(+0.32%)
Aug 20, 2020 71.95 73.19 71.37 71.43 9,343,796 -1.33(-1.83%)
Aug 19, 2020 73.53 74.04 72.60 72.76 10,825,954 -1.04(-1.42%)
Aug 18, 2020 74.94 75.27 73.55 73.81 9,474,606 -1.56(-2.07%)
Aug 17, 2020 75.02 76.04 74.49 75.37 12,612,433 +0.35(+0.46%)
Aug 14, 2020 73.90 75.22 73.77 75.02 7,639,375 +0.44(+0.59%)
Aug 13, 2020 74.62 75.79 74.53 74.58 8,809,305 -0.75(-0.99%)
Aug 12, 2020 75.39 76.11 74.27 75.33 10,908,940 +0.91(+1.23%)
Aug 11, 2020 76.35 77.23 74.04 74.41 10,920,818 -0.09(-0.12%)
Aug 10, 2020 73.02 74.53 72.73 74.50 9,815,929 +2.43(+3.38%)
Aug 07, 2020 72.14 72.33 71.19 72.07 8,653,824 -0.56(-0.77%)
Aug 06, 2020 71.76 72.98 71.49 72.63 8,472,819 +0.22(+0.31%)
Aug 05, 2020 73.18 73.42 71.74 72.40 8,855,150 +0.59(+0.82%)
Aug 04, 2020 70.14 72.00 69.98 71.81 10,929,263 +1.39(+1.98%)
Aug 03, 2020 69.73 70.69 69.58 70.42 13,513,319 +0.72(+1.04%)
Jul 31, 2020 69.12 69.83 67.68 69.70 23,028,448 -1.93(-2.70%)
Jul 30, 2020 73.42 73.48 71.16 71.63 12,175,634 -3.16(-4.22%)
Jul 29, 2020 74.30 74.79 73.55 74.79 7,691,880 +0.80(+1.08%)
Jul 28, 2020 75.12 75.70 73.71 73.99 8,174,239 -1.60(-2.12%)
Jul 27, 2020 74.53 75.63 73.73 75.59 9,153,217 +0.76(+1.01%)
Jul 24, 2020 75.96 77.00 74.71 74.84 7,973,470 -0.73(-0.97%)
Jul 23, 2020 75.14 75.87 74.74 75.57 7,932,419 -0.02(-0.03%)
Jul 22, 2020 74.69 75.77 73.81 75.59 12,425,601 -0.29(-0.38%)
Jul 21, 2020 71.80 76.16 71.70 75.88 18,205,876 +5.08(+7.18%)
Jul 20, 2020 72.10 72.64 70.41 70.80 18,034,006 -1.59(-2.20%)
Jul 17, 2020 73.41 73.99 72.16 72.39 7,183,277 -0.97(-1.32%)
Jul 16, 2020 73.43 74.30 72.53 73.37 5,775,394 -0.44(-0.60%)
Jul 15, 2020 74.88 74.89 73.24 73.81 7,147,585 +0.45(+0.61%)
Jul 14, 2020 70.90 73.56 70.61 73.36 8,959,440 +2.45(+3.45%)
Jul 13, 2020 71.44 72.18 70.42 70.91 8,518,444 +0.14(+0.20%)
Jul 10, 2020 68.50 70.92 68.50 70.77 7,488,948 +2.07(+3.01%)
Jul 09, 2020 71.38 71.67 68.66 68.70 10,636,355 -3.21(-4.46%)
Jul 08, 2020 71.73 72.90 71.31 71.90 8,113,627 +0.24(+0.34%)
Jul 07, 2020 72.92 73.13 71.53 71.66 7,102,944 -1.88(-2.55%)
Jul 06, 2020 74.31 74.93 72.91 73.54 8,125,683 +0.22(+0.29%)
Jul 02, 2020 74.20 75.03 73.20 73.32 7,024,781 +0.57(+0.79%)
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.