Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 88.84 88.99 86.08 86.68 16,933,268 -3.65(-4.04%)
Jan 30, 2020 88.84 90.27 88.23 90.33 10,357,476 +1.04(+1.16%)
Jan 29, 2020 90.17 90.48 89.14 89.29 5,898,843 -0.61(-0.67%)
Jan 28, 2020 89.79 90.30 89.62 89.90 7,134,413 +0.59(+0.66%)
Jan 27, 2020 89.20 89.66 88.98 89.31 9,403,500 -1.18(-1.31%)
Jan 24, 2020 91.25 91.40 90.08 90.49 8,553,467 -1.01(-1.11%)
Jan 23, 2020 90.93 91.82 90.50 91.50 9,898,026 +0.16(+0.18%)
Jan 22, 2020 91.50 91.85 90.98 91.34 6,908,464 -0.33(-0.36%)
Jan 21, 2020 93.12 93.16 91.56 91.67 10,468,797 -1.84(-1.96%)
Jan 17, 2020 94.66 94.89 93.46 93.51 9,747,615 -1.06(-1.12%)
Jan 16, 2020 94.30 94.88 94.21 94.57 8,679,602 +0.61(+0.65%)
Jan 15, 2020 94.09 94.17 93.56 93.95 7,179,913 -0.14(-0.15%)
Jan 14, 2020 94.25 94.56 93.61 94.09 8,886,041 -0.29(-0.31%)
Jan 13, 2020 94.23 94.58 93.91 94.38 8,462,833 +0.18(+0.19%)
Jan 10, 2020 95.08 95.21 94.17 94.20 7,904,911 -0.87(-0.91%)
Jan 09, 2020 95.13 95.40 93.99 95.07 9,079,127 -0.15(-0.16%)
Jan 08, 2020 95.91 96.35 95.18 95.22 9,018,058 -1.09(-1.13%)
Jan 07, 2020 96.29 96.86 95.28 96.31 9,714,872 -1.25(-1.29%)
Jan 06, 2020 98.09 98.43 97.35 97.57 12,302,188 -0.33(-0.34%)
Jan 03, 2020 98.52 99.28 97.68 97.90 7,862,515 -0.34(-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.