Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 95.31 95.48 92.35 93.00 15,783,250 -3.91(-4.04%)
Jan 30, 2020 95.31 96.85 94.66 96.91 9,654,050 +1.11(+1.16%)
Jan 29, 2020 96.74 97.07 95.63 95.80 5,498,224 -0.65(-0.67%)
Jan 28, 2020 96.33 96.88 96.15 96.45 6,649,881 +0.63(+0.66%)
Jan 27, 2020 95.69 96.20 95.46 95.82 8,764,863 -1.27(-1.31%)
Jan 24, 2020 97.90 98.06 96.64 97.08 7,972,560 -1.08(-1.11%)
Jan 23, 2020 97.56 98.51 97.09 98.17 9,225,804 +0.17(+0.18%)
Jan 22, 2020 98.17 98.54 97.61 97.99 6,439,278 -0.36(-0.36%)
Jan 21, 2020 99.90 99.95 98.23 98.35 9,757,811 -1.97(-1.96%)
Jan 17, 2020 101.56 101.81 100.27 100.32 9,085,608 -1.14(-1.12%)
Jan 16, 2020 101.17 101.80 101.08 101.46 8,090,129 +0.66(+0.65%)
Jan 15, 2020 100.95 101.04 100.38 100.80 6,692,291 -0.15(-0.15%)
Jan 14, 2020 101.12 101.45 100.43 100.95 8,282,547 -0.31(-0.31%)
Jan 13, 2020 101.09 101.47 100.75 101.26 7,888,082 +0.19(+0.19%)
Jan 10, 2020 102.00 102.15 101.03 101.07 7,368,051 -0.93(-0.91%)
Jan 09, 2020 102.06 102.35 100.84 102.00 8,462,520 -0.17(-0.16%)
Jan 08, 2020 102.90 103.37 102.12 102.16 8,405,599 -1.17(-1.13%)
Jan 07, 2020 103.31 103.92 102.22 103.33 9,055,089 -1.34(-1.28%)
Jan 06, 2020 105.23 105.61 104.44 104.68 11,466,688 -0.36(-0.34%)
Jan 03, 2020 105.70 106.52 104.80 105.03 7,328,534 -0.36(-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.