Chevron Corp (NY: CVX )

181.60 -1.71 (-0.93%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.34 65.89 62.18 63.63 21,072,852 +0.45(+0.71%)
Mar 30, 2020 59.72 64.04 58.85 63.18 21,051,448 +2.78(+4.61%)
Mar 27, 2020 63.33 64.58 60.15 60.40 23,244,378 -6.67(-9.95%)
Mar 26, 2020 61.73 67.70 59.62 67.07 27,490,034 +6.24(+10.26%)
Mar 25, 2020 59.97 64.23 58.52 60.83 25,685,246 +2.39(+4.09%)
Mar 24, 2020 53.99 59.41 52.97 58.44 33,245,954 +10.83(+22.74%)
Mar 23, 2020 51.16 52.16 46.51 47.61 27,054,722 -4.54(-8.71%)
Mar 20, 2020 52.27 53.26 49.49 52.15 30,702,338 +1.76(+3.49%)
Mar 19, 2020 48.52 51.36 45.31 50.40 34,015,304 +2.05(+4.25%)
Mar 18, 2020 58.14 58.16 47.92 48.34 28,392,290 -13.73(-22.12%)
Mar 17, 2020 61.82 64.09 57.51 62.07 25,829,302 +0.87(+1.42%)
Mar 16, 2020 63.73 68.92 61.20 61.21 19,966,002 -12.05(-16.45%)
Mar 13, 2020 70.23 73.32 65.08 73.25 26,758,810 +6.29(+9.39%)
Mar 12, 2020 67.82 68.61 63.98 66.97 29,340,760 -5.94(-8.15%)
Mar 11, 2020 72.21 74.50 71.79 72.91 20,969,388 -1.71(-2.29%)
Mar 10, 2020 75.73 75.78 71.16 74.62 25,725,594 +3.78(+5.34%)
Mar 09, 2020 72.21 77.28 70.25 70.84 34,839,572 -12.86(-15.37%)
Mar 06, 2020 82.24 84.35 82.03 83.70 19,202,684 -1.64(-1.92%)
Mar 05, 2020 84.05 85.52 83.37 85.34 14,591,532 -1.18(-1.36%)
Mar 04, 2020 84.62 86.95 84.01 86.52 16,797,632 +3.64(+4.39%)
Mar 03, 2020 84.99 86.48 81.99 82.89 18,808,210 -1.93(-2.28%)
Mar 02, 2020 82.56 84.90 80.97 84.82 17,135,068 +2.85(+3.48%)
Feb 28, 2020 79.58 82.05 79.13 81.96 23,733,034 -0.69(-0.84%)
Feb 27, 2020 84.01 86.23 82.61 82.66 17,973,438 -3.43(-3.99%)
Feb 26, 2020 88.57 89.23 86.06 86.09 13,654,366 -2.60(-2.93%)
Feb 25, 2020 92.09 92.13 87.81 88.69 14,655,128 -3.26(-3.54%)
Feb 24, 2020 92.83 93.92 91.69 91.95 10,862,153 -3.78(-3.94%)
Feb 21, 2020 95.71 95.88 94.53 95.72 7,338,160 -0.70(-0.73%)
Feb 20, 2020 97.28 97.53 96.33 96.43 5,084,187 -0.82(-0.84%)
Feb 19, 2020 97.05 97.56 96.50 97.24 6,701,745 +0.44(+0.45%)
Feb 18, 2020 95.72 96.83 95.57 96.80 5,666,432 +0.14(+0.15%)
Feb 14, 2020 97.33 97.45 96.22 96.66 5,863,308 -0.25(-0.26%)
Feb 13, 2020 96.67 97.50 96.55 96.92 6,900,957 -0.33(-0.34%)
Feb 12, 2020 97.66 97.73 96.87 97.25 6,587,482 +0.72(+0.75%)
Feb 11, 2020 96.15 96.67 95.53 96.53 6,996,397 +1.23(+1.29%)
Feb 10, 2020 94.21 95.30 94.02 95.30 6,921,774 +0.74(+0.78%)
Feb 07, 2020 94.55 94.99 94.15 94.56 5,564,662 -0.48(-0.50%)
Feb 06, 2020 96.02 96.06 94.70 95.03 7,223,313 -0.69(-0.72%)
Feb 05, 2020 93.98 96.04 93.84 95.72 7,963,585 +2.98(+3.21%)
Feb 04, 2020 93.46 94.03 92.53 92.74 11,414,351 +0.49(+0.54%)
Feb 03, 2020 92.83 93.09 91.48 92.25 10,121,790 -0.75(-0.80%)
Jan 31, 2020 95.31 95.48 92.35 93.00 15,783,250 -3.91(-4.04%)
Jan 30, 2020 95.31 96.85 94.66 96.91 9,654,050 +1.11(+1.16%)
Jan 29, 2020 96.74 97.07 95.63 95.80 5,498,224 -0.65(-0.67%)
Jan 28, 2020 96.33 96.88 96.15 96.45 6,649,881 +0.63(+0.66%)
Jan 27, 2020 95.69 96.20 95.46 95.82 8,764,863 -1.27(-1.31%)
Jan 24, 2020 97.90 98.06 96.64 97.08 7,972,560 -1.08(-1.11%)
Jan 23, 2020 97.56 98.51 97.09 98.17 9,225,804 +0.17(+0.18%)
Jan 22, 2020 98.17 98.54 97.61 97.99 6,439,278 -0.36(-0.36%)
Jan 21, 2020 99.90 99.95 98.23 98.35 9,757,811 -1.97(-1.96%)
Jan 17, 2020 101.56 101.81 100.27 100.32 9,085,608 -1.14(-1.12%)
Jan 16, 2020 101.17 101.80 101.08 101.46 8,090,129 +0.66(+0.65%)
Jan 15, 2020 100.95 101.04 100.38 100.80 6,692,291 -0.15(-0.15%)
Jan 14, 2020 101.12 101.45 100.43 100.95 8,282,547 -0.31(-0.31%)
Jan 13, 2020 101.09 101.47 100.75 101.26 7,888,082 +0.19(+0.19%)
Jan 10, 2020 102.00 102.15 101.03 101.07 7,368,051 -0.93(-0.91%)
Jan 09, 2020 102.06 102.35 100.84 102.00 8,462,520 -0.17(-0.16%)
Jan 08, 2020 102.90 103.37 102.12 102.16 8,405,599 -1.17(-1.13%)
Jan 07, 2020 103.31 103.92 102.22 103.33 9,055,089 -1.34(-1.28%)
Jan 06, 2020 105.23 105.61 104.44 104.68 11,466,688 -0.36(-0.34%)
Jan 03, 2020 105.70 106.52 104.80 105.03 7,328,534 -0.36(-0.35%)
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.