Chevron Corp (NY: CVX )

180.91 +2.55 (+1.43%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.64 98.03 95.77 95.87 14,761,380 -3.56(-3.58%)
Apr 29, 2021 98.98 100.13 98.36 99.43 10,466,432 +1.56(+1.60%)
Apr 28, 2021 96.30 98.46 96.15 97.87 9,371,659 +2.34(+2.45%)
Apr 27, 2021 94.70 95.90 94.42 95.52 7,416,026 +1.10(+1.16%)
Apr 26, 2021 94.19 95.50 94.18 94.43 6,062,111 -0.03(-0.03%)
Apr 23, 2021 94.04 95.03 93.68 94.45 7,271,080 +0.56(+0.59%)
Apr 22, 2021 95.68 95.68 93.82 93.90 12,500,072 -1.66(-1.73%)
Apr 21, 2021 93.32 95.79 93.14 95.55 8,883,822 +1.30(+1.38%)
Apr 20, 2021 95.64 95.79 93.49 94.25 10,518,504 -1.80(-1.87%)
Apr 19, 2021 95.96 96.57 95.07 96.04 7,598,841 +0.28(+0.29%)
Apr 16, 2021 96.55 97.07 95.27 95.77 8,020,121 -0.43(-0.44%)
Apr 15, 2021 96.74 96.98 95.74 96.19 8,450,666 -0.79(-0.82%)
Apr 14, 2021 95.48 97.97 95.43 96.98 10,959,727 +1.89(+1.99%)
Apr 13, 2021 94.46 95.43 94.21 95.10 7,342,631 +0.43(+0.45%)
Apr 12, 2021 96.43 96.60 94.42 94.67 8,435,038 -1.06(-1.11%)
Apr 09, 2021 95.91 96.44 94.97 95.73 7,701,884 -0.09(-0.10%)
Apr 08, 2021 96.29 96.38 94.94 95.82 8,903,210 -1.09(-1.12%)
Apr 07, 2021 96.24 97.26 96.04 96.91 8,277,584 +0.57(+0.59%)
Apr 06, 2021 96.97 97.74 96.22 96.34 8,734,902 -0.87(-0.89%)
Apr 05, 2021 98.34 98.43 96.89 97.21 9,344,357 -1.15(-1.17%)
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.