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 (%)
Oct 30, 2020 58.89 59.07 57.36 58.55 20,414,170 +0.59(+1.02%)
Oct 29, 2020 55.71 58.25 54.90 57.96 14,587,125 +1.62(+2.87%)
Oct 28, 2020 57.03 57.36 55.87 56.34 18,944,152 -2.22(-3.78%)
Oct 27, 2020 59.33 59.48 58.54 58.56 16,913,790 -1.20(-2.02%)
Oct 26, 2020 60.43 60.57 59.18 59.77 11,525,922 -1.37(-2.25%)
Oct 23, 2020 62.28 62.65 60.51 61.14 10,358,900 -0.70(-1.13%)
Oct 22, 2020 59.71 61.91 59.45 61.84 11,645,353 +2.13(+3.57%)
Oct 21, 2020 59.93 60.31 59.59 59.71 11,628,142 -0.68(-1.13%)
Oct 20, 2020 60.57 60.90 59.85 60.39 9,192,899 +0.34(+0.56%)
Oct 19, 2020 61.59 61.79 59.98 60.05 9,916,415 -1.36(-2.21%)
Oct 16, 2020 61.94 62.37 60.89 61.41 11,045,924 -0.52(-0.84%)
Oct 15, 2020 60.51 62.11 60.14 61.93 11,932,085 +0.47(+0.77%)
Oct 14, 2020 61.74 62.71 61.42 61.46 8,377,530 -0.38(-0.61%)
Oct 13, 2020 62.97 62.97 61.32 61.84 12,392,079 -0.94(-1.49%)
Oct 12, 2020 62.03 63.14 61.67 62.77 10,749,292 +0.43(+0.69%)
Oct 09, 2020 63.91 64.10 62.33 62.34 14,553,334 -1.03(-1.62%)
Oct 08, 2020 62.67 63.65 62.33 63.37 13,755,943 +1.21(+1.95%)
Oct 07, 2020 60.80 62.28 60.29 62.16 18,289,096 +1.25(+2.05%)
Oct 06, 2020 62.21 62.61 60.87 60.91 18,150,450 -0.34(-0.55%)
Oct 05, 2020 60.25 61.27 59.57 61.25 14,301,054 +1.27(+2.12%)
Oct 02, 2020 58.06 60.38 57.98 59.98 11,697,458 +0.65(+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.