Skip to main content

Chevron Corp (NY: CVX )

157.31 +0.96 (+0.61%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.65 89.49 86.43 88.55 16,322,923 -2.08(-2.30%)
Feb 25, 2021 92.89 92.94 89.96 90.63 14,909,936 -0.85(-0.93%)
Feb 24, 2021 88.71 92.13 88.38 91.48 18,190,920 +3.26(+3.69%)
Feb 23, 2021 88.52 88.69 85.72 88.22 16,791,444 +1.10(+1.26%)
Feb 22, 2021 85.89 88.23 85.42 87.13 14,871,777 +2.29(+2.70%)
Feb 19, 2021 84.24 85.35 83.81 84.83 10,066,297 +0.71(+0.84%)
Feb 18, 2021 84.60 84.81 83.50 84.12 10,198,400 -0.81(-0.96%)
Feb 17, 2021 84.50 85.65 83.42 84.94 16,202,742 +2.47(+3.00%)
Feb 16, 2021 82.40 83.11 82.01 82.47 15,774,095 +1.66(+2.05%)
Feb 12, 2021 79.92 80.97 79.76 80.81 8,999,657 +0.46(+0.58%)
Feb 11, 2021 80.65 80.72 78.65 80.35 9,816,443 -0.44(-0.54%)
Feb 10, 2021 79.79 80.85 79.11 80.79 10,040,840 +1.36(+1.72%)
Feb 09, 2021 79.55 79.69 78.42 79.42 8,705,368 -0.45(-0.57%)
Feb 08, 2021 78.84 80.37 78.59 79.88 11,319,301 +1.94(+2.49%)
Feb 05, 2021 78.53 79.00 77.40 77.94 9,181,753 +0.23(+0.29%)
Feb 04, 2021 78.15 78.28 76.79 77.71 9,051,321 +0.03(+0.04%)
Feb 03, 2021 76.01 78.05 75.87 77.68 10,596,703 +1.66(+2.18%)
Feb 02, 2021 76.85 77.16 75.56 76.02 10,572,120 +0.57(+0.75%)
Feb 01, 2021 74.87 76.23 73.84 75.45 9,244,651 +1.06(+1.42%)
Jan 29, 2021 75.49 76.26 74.15 74.39 16,835,046 -3.34(-4.29%)
Jan 28, 2021 77.42 78.72 77.06 77.73 9,332,777 +0.72(+0.93%)
Jan 27, 2021 76.43 78.89 75.75 77.01 11,644,393 -1.01(-1.30%)
Jan 26, 2021 80.51 81.13 77.95 78.03 8,958,116 -1.34(-1.69%)
Jan 25, 2021 79.12 79.48 78.00 79.37 8,799,616 -0.72(-0.90%)
Jan 22, 2021 78.93 80.36 78.44 80.10 8,945,143 -0.24(-0.30%)
Jan 21, 2021 81.96 82.65 79.65 80.34 11,901,933 -2.94(-3.53%)
Jan 20, 2021 82.95 83.44 82.34 83.28 10,001,489 +0.76(+0.92%)
Jan 19, 2021 81.64 82.98 81.46 82.52 10,949,307 +2.11(+2.63%)
Jan 15, 2021 82.27 82.35 80.08 80.41 11,732,583 -2.97(-3.56%)
Jan 14, 2021 82.03 84.10 81.89 83.38 15,971,433 +1.96(+2.40%)
Jan 13, 2021 81.38 81.66 80.28 81.42 11,132,487 -0.08(-0.10%)
Jan 12, 2021 80.91 82.01 80.08 81.50 12,507,075 +1.52(+1.90%)
Jan 11, 2021 77.82 80.42 77.34 79.98 12,179,789 +0.45(+0.57%)
Jan 08, 2021 80.40 80.71 78.98 79.53 12,772,018 +0.75(+0.95%)
Jan 07, 2021 78.93 79.30 77.98 78.78 10,625,082 +0.37(+0.47%)
Jan 06, 2021 77.71 79.27 76.68 78.41 15,929,309 +2.44(+3.22%)
Jan 05, 2021 74.65 77.90 74.50 75.97 15,345,281 +2.00(+2.70%)
Jan 04, 2021 74.35 75.05 73.25 73.97 10,574,509 +0.23(+0.31%)
Dec 31, 2020 73.74 73.74 73.74 9,048,372 -0.77(-1.03%)
Dec 30, 2020 73.88 75.59 73.82 74.51 9,048,372 +0.63(+0.85%)
Dec 29, 2020 74.45 74.85 73.39 73.88 8,781,788 -0.25(-0.34%)
Dec 28, 2020 74.75 75.64 73.89 74.13 9,214,095 -0.38(-0.50%)
Dec 24, 2020 75.03 75.03 74.05 74.51 3,820,118 -0.31(-0.42%)
Dec 23, 2020 74.22 75.67 74.22 74.82 8,270,471 +1.16(+1.58%)
Dec 22, 2020 74.60 74.92 73.61 73.66 9,833,101 -1.51(-2.01%)
Dec 21, 2020 73.56 75.82 72.94 75.17 13,087,596 -0.96(-1.26%)
Dec 18, 2020 76.82 77.46 75.32 76.13 31,411,646 -1.07(-1.38%)
Dec 17, 2020 78.18 78.19 76.45 77.20 13,451,128 -0.24(-0.32%)
Dec 16, 2020 77.89 78.02 76.71 77.44 11,324,950 -0.59(-0.76%)
Dec 15, 2020 78.08 79.00 77.51 78.03 13,485,767 -0.06(-0.08%)
Dec 14, 2020 81.55 81.82 77.92 78.10 13,961,804 -2.63(-3.26%)
Dec 11, 2020 80.79 81.45 79.48 80.72 10,976,599 -0.79(-0.96%)
Dec 10, 2020 79.94 82.57 79.27 81.51 13,729,575 +2.54(+3.22%)
Dec 09, 2020 80.51 81.22 78.03 78.97 12,734,845 -0.96(-1.20%)
Dec 08, 2020 78.88 80.73 78.75 79.93 8,732,178 +0.68(+0.86%)
Dec 07, 2020 80.17 80.66 78.48 79.25 10,759,860 -2.20(-2.70%)
Dec 04, 2020 79.65 81.60 79.39 81.45 12,358,581 +3.04(+3.88%)
Dec 03, 2020 79.09 79.55 77.77 78.41 9,446,346 -0.06(-0.08%)
Dec 02, 2020 76.19 79.73 76.05 78.47 12,030,610 +2.11(+2.77%)
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.