Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.55 83.32 79.70 79.96 15,575,246 -3.79(-4.52%)
Nov 27, 2020 83.76 84.92 83.04 83.75 5,045,583 -0.76(-0.90%)
Nov 25, 2020 86.84 86.84 84.51 84.51 11,510,005 -3.19(-3.64%)
Nov 24, 2020 85.65 87.88 85.30 87.70 18,816,866 +4.21(+5.04%)
Nov 23, 2020 80.21 83.99 79.57 83.49 14,587,783 +4.81(+6.11%)
Nov 20, 2020 78.62 79.16 77.85 78.68 9,046,309 +0.06(+0.07%)
Nov 19, 2020 76.62 78.84 76.18 78.63 9,609,776 +1.33(+1.72%)
Nov 18, 2020 80.13 80.62 77.27 77.30 11,538,479 -2.53(-3.17%)
Nov 17, 2020 79.24 80.28 77.80 79.83 15,621,261 -0.58(-0.72%)
Nov 16, 2020 77.95 80.61 77.32 80.41 20,972,562 +5.36(+7.14%)
Nov 13, 2020 73.35 75.33 73.24 75.05 12,058,075 +2.13(+2.93%)
Nov 12, 2020 73.19 74.33 72.22 72.91 9,869,664 -1.62(-2.17%)
Nov 11, 2020 76.01 76.37 73.94 74.53 12,875,153 -0.55(-0.73%)
Nov 10, 2020 73.34 75.16 72.05 75.08 16,633,697 +3.32(+4.62%)
Nov 09, 2020 72.31 76.17 70.74 71.77 26,549,300 +7.46(+11.60%)
Nov 06, 2020 65.53 66.23 64.02 64.31 9,256,864 -0.89(-1.37%)
Nov 05, 2020 64.98 65.95 64.86 65.20 11,757,488 +0.33(+0.52%)
Nov 04, 2020 63.98 66.52 63.17 64.87 12,082,961 +0.03(+0.04%)
Nov 03, 2020 66.13 66.25 64.22 64.84 9,500,453 -0.37(-0.57%)
Nov 02, 2020 63.90 66.05 62.73 65.21 12,689,316 +2.40(+3.81%)
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%)
Oct 01, 2020 64.64 64.97 63.30 63.65 16,517,589 -1.43(-2.19%)
Sep 30, 2020 65.30 65.88 64.73 65.08 11,579,008 +0.09(+0.14%)
Sep 29, 2020 66.89 67.01 64.27 64.99 11,679,413 -1.83(-2.75%)
Sep 28, 2020 66.56 67.57 66.12 66.82 14,201,016 +1.90(+2.92%)
Sep 25, 2020 64.18 65.51 63.97 64.92 12,248,038 +0.03(+0.04%)
Sep 24, 2020 64.40 66.01 63.72 64.90 16,813,666 -0.14(-0.21%)
Sep 23, 2020 68.32 68.61 64.94 65.03 18,418,174 -3.24(-4.74%)
Sep 22, 2020 68.83 70.08 68.11 68.27 10,125,563 -0.70(-1.01%)
Sep 21, 2020 68.91 69.28 67.50 68.96 17,919,866 -1.73(-2.44%)
Sep 18, 2020 70.39 71.54 70.05 70.69 16,061,908 -0.52(-0.74%)
Sep 17, 2020 70.08 71.27 69.03 71.22 11,625,484 +0.21(+0.29%)
Sep 16, 2020 69.01 71.84 68.66 71.01 14,404,580 +1.95(+2.83%)
Sep 15, 2020 70.10 70.93 68.66 69.05 12,978,372 -0.80(-1.15%)
Sep 14, 2020 70.03 70.48 69.52 69.86 9,051,760 -0.36(-0.51%)
Sep 11, 2020 70.72 71.12 69.66 70.22 15,193,077 -0.42(-0.59%)
Sep 10, 2020 72.88 73.11 70.55 70.64 13,105,549 -1.70(-2.35%)
Sep 09, 2020 72.28 73.28 72.02 72.34 10,255,297 +0.96(+1.34%)
Sep 08, 2020 72.76 72.83 70.54 71.38 16,531,608 -2.68(-3.61%)
Sep 04, 2020 74.53 75.59 73.12 74.05 11,635,222 -0.32(-0.43%)
Sep 03, 2020 75.07 76.37 73.85 74.37 17,898,734 -0.82(-1.09%)
Sep 02, 2020 75.07 75.89 74.75 75.19 11,973,241 +0.10(+0.13%)
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.