Skip to main content

Chevron Corp (NY: CVX )

157.33 +0.98 (+0.63%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.13 60.32 58.57 59.79 19,991,150 +0.60(+1.02%)
Oct 29, 2020 56.89 59.48 56.06 59.19 14,284,851 +1.65(+2.87%)
Oct 28, 2020 58.23 58.57 57.06 57.54 18,551,592 -2.26(-3.78%)
Oct 27, 2020 60.58 60.74 59.78 59.80 16,563,304 -1.23(-2.02%)
Oct 26, 2020 61.71 61.85 60.43 61.03 11,287,082 -1.40(-2.25%)
Oct 23, 2020 63.60 63.98 61.79 62.43 10,144,244 -0.71(-1.13%)
Oct 22, 2020 60.98 63.22 60.71 63.15 11,404,039 +2.18(+3.57%)
Oct 21, 2020 61.19 61.58 60.85 60.97 11,387,184 -0.70(-1.13%)
Oct 20, 2020 61.86 62.19 61.12 61.67 9,002,404 +0.34(+0.56%)
Oct 19, 2020 62.90 63.09 61.24 61.32 9,710,928 -1.39(-2.21%)
Oct 16, 2020 63.25 63.69 62.17 62.71 10,817,032 -0.53(-0.84%)
Oct 15, 2020 61.79 63.42 61.42 63.24 11,684,829 +0.48(+0.77%)
Oct 14, 2020 63.04 64.03 62.72 62.76 8,203,931 -0.39(-0.61%)
Oct 13, 2020 64.30 64.30 62.61 63.15 12,135,291 -0.95(-1.49%)
Oct 12, 2020 63.34 64.48 62.97 64.10 10,526,546 +0.44(+0.69%)
Oct 09, 2020 65.26 65.46 63.65 63.66 14,251,761 -1.05(-1.62%)
Oct 08, 2020 64.00 65.00 63.65 64.71 13,470,893 +1.24(+1.95%)
Oct 07, 2020 62.09 63.59 61.56 63.47 17,910,110 +1.27(+2.05%)
Oct 06, 2020 63.52 63.94 62.16 62.20 17,774,338 -0.34(-0.55%)
Oct 05, 2020 61.53 62.57 60.83 62.54 14,004,709 +1.30(+2.12%)
Oct 02, 2020 59.29 61.66 59.21 61.24 11,455,064 +0.66(+1.09%)
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.