Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	73.89	74.65	72.58	72.82	17,199,448	-3.26(-4.29%)
Jan 28, 2021	75.78	77.05	75.42	76.08	9,534,788	+0.70(+0.93%)
Jan 27, 2021	74.81	77.22	74.14	75.38	11,896,440	-0.99(-1.30%)
Jan 26, 2021	78.80	79.41	76.30	76.37	9,152,018	-1.32(-1.69%)
Jan 25, 2021	77.44	77.80	76.35	77.69	8,990,087	-0.71(-0.90%)
Jan 22, 2021	77.26	78.66	76.77	78.40	9,138,764	-0.24(-0.30%)
Jan 21, 2021	80.22	80.90	77.96	78.64	12,159,556	-2.88(-3.53%)
Jan 20, 2021	81.19	81.67	80.60	81.52	10,217,975	+0.74(+0.92%)
Jan 19, 2021	79.91	81.22	79.73	80.77	11,186,309	+2.07(+2.63%)
Jan 15, 2021	80.53	80.60	78.38	78.71	11,986,540	-2.91(-3.56%)
Jan 14, 2021	80.29	82.32	80.16	81.61	16,317,141	+1.91(+2.40%)
Jan 13, 2021	79.66	79.93	78.58	79.70	11,373,454	-0.08(-0.10%)
Jan 12, 2021	79.19	80.27	78.38	79.77	12,777,795	+1.49(+1.90%)
Jan 11, 2021	76.17	78.71	75.70	78.29	12,443,425	+0.44(+0.57%)
Jan 08, 2021	78.70	79.00	77.30	77.84	13,048,474	+0.74(+0.95%)
Jan 07, 2021	77.25	77.62	76.33	77.11	10,855,066	+0.36(+0.47%)
Jan 06, 2021	76.07	77.59	75.06	76.75	16,274,105	+2.39(+3.22%)
Jan 05, 2021	73.07	76.25	72.92	74.36	15,677,436	+1.96(+2.70%)

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.