Chevron Corp (NY: CVX )

175.03 -6.00 (-3.31%)
Streaming Delayed Price Updated: 2:57 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 63.18 63.37 61.53 62.82 19,027,746 +0.63(+1.02%)
Oct 29, 2020 59.77 62.49 58.90 62.19 13,596,443 +1.74(+2.87%)
Oct 28, 2020 61.18 61.53 59.94 60.45 17,657,564 -2.38(-3.78%)
Oct 27, 2020 63.65 63.81 62.81 62.83 15,765,094 -1.29(-2.02%)
Oct 26, 2020 64.83 64.98 63.49 64.12 10,743,141 -1.47(-2.25%)
Oct 23, 2020 66.82 67.22 64.92 65.59 9,655,377 -0.75(-1.13%)
Oct 22, 2020 64.07 66.42 63.79 66.34 10,854,462 +2.29(+3.57%)
Oct 21, 2020 64.29 64.70 63.93 64.06 10,838,419 -0.73(-1.13%)
Oct 20, 2020 64.99 65.34 64.21 64.79 8,568,565 +0.36(+0.56%)
Oct 19, 2020 66.08 66.29 64.35 64.43 9,242,944 -1.46(-2.21%)
Oct 16, 2020 66.45 66.91 65.32 65.88 10,295,743 -0.56(-0.84%)
Oct 15, 2020 64.92 66.63 64.53 66.44 11,121,720 +0.51(+0.77%)
Oct 14, 2020 66.23 67.27 65.90 65.94 7,808,571 -0.41(-0.61%)
Oct 13, 2020 67.55 67.55 65.78 66.34 11,550,474 -1.00(-1.49%)
Oct 12, 2020 66.55 67.74 66.16 67.35 10,019,256 +0.46(+0.69%)
Oct 09, 2020 68.57 68.77 66.87 66.89 13,564,947 -1.10(-1.62%)
Oct 08, 2020 67.24 68.29 66.88 67.99 12,821,711 +1.30(+1.95%)
Oct 07, 2020 65.23 66.81 64.68 66.69 17,046,996 +1.34(+2.05%)
Oct 06, 2020 66.74 67.17 65.30 65.35 16,917,766 -0.36(-0.55%)
Oct 05, 2020 64.64 65.74 63.91 65.71 13,329,801 +1.36(+2.12%)
Oct 02, 2020 62.29 64.78 62.20 64.35 10,903,028 +0.70(+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.