Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.71 78.36 74.14 75.30 14,929,943 -2.14(-2.77%)
Apr 29, 2020 75.69 77.87 75.54 77.44 15,076,719 +3.85(+5.24%)
Apr 28, 2020 73.30 74.45 72.71 73.59 13,005,330 +0.16(+0.22%)
Apr 27, 2020 71.00 74.17 70.28 73.43 14,701,479 +2.21(+3.10%)
Apr 24, 2020 72.42 72.67 70.20 71.22 11,211,572 +0.17(+0.24%)
Apr 23, 2020 70.64 72.67 69.89 71.04 17,378,594 +1.93(+2.79%)
Apr 22, 2020 69.53 69.78 67.91 69.11 12,609,784 +2.29(+3.43%)
Apr 21, 2020 65.71 68.58 64.86 66.82 23,971,264 -1.58(-2.31%)
Apr 20, 2020 67.66 71.21 67.19 68.40 19,232,934 -2.95(-4.13%)
Apr 17, 2020 66.57 71.62 66.56 71.35 19,707,150 +5.88(+8.98%)
Apr 16, 2020 66.55 67.27 64.50 65.47 15,005,730 -2.05(-3.03%)
Apr 15, 2020 66.71 68.25 64.92 67.52 17,082,718 -1.74(-2.51%)
Apr 14, 2020 69.95 71.27 69.02 69.25 18,075,962 -0.25(-0.35%)
Apr 13, 2020 71.36 71.50 68.26 69.50 16,923,028 +0.49(+0.71%)
Apr 09, 2020 72.63 73.59 66.72 69.01 20,829,346 -1.37(-1.94%)
Apr 08, 2020 67.35 70.64 66.72 70.37 14,998,591 +4.14(+6.25%)
Apr 07, 2020 68.97 70.14 66.17 66.23 20,024,532 +0.43(+0.66%)
Apr 06, 2020 63.02 66.26 61.80 65.80 21,175,928 +4.32(+7.03%)
Apr 03, 2020 63.84 64.65 59.77 61.48 18,210,970 -0.83(-1.33%)
Apr 02, 2020 58.73 64.41 56.94 62.30 28,356,218 +6.19(+11.03%)
Apr 01, 2020 56.89 59.17 55.34 56.12 17,543,446 -3.19(-5.38%)
Mar 31, 2020 59.97 61.42 57.96 59.31 22,608,286 +0.42(+0.71%)
Mar 30, 2020 55.67 59.69 54.85 58.89 22,585,322 +2.59(+4.61%)
Mar 27, 2020 59.03 60.19 56.07 56.30 24,938,036 -6.22(-9.95%)
Mar 26, 2020 57.54 63.11 55.57 62.52 29,493,044 +5.82(+10.26%)
Mar 25, 2020 55.89 59.86 54.54 56.70 27,556,754 +2.23(+4.09%)
Mar 24, 2020 50.32 55.37 49.37 54.47 35,668,356 +10.09(+22.74%)
Mar 23, 2020 47.68 48.62 43.36 44.38 29,026,014 -4.23(-8.71%)
Mar 20, 2020 48.72 49.64 46.13 48.61 32,939,408 +1.64(+3.48%)
Mar 19, 2020 45.23 47.87 42.23 46.97 36,493,768 +1.92(+4.25%)
Mar 18, 2020 54.19 54.21 44.66 45.06 30,461,042 -12.80(-22.12%)
Mar 17, 2020 57.62 59.73 53.60 57.86 27,711,308 +0.81(+1.42%)
Mar 16, 2020 59.40 64.24 57.04 57.05 21,420,788 -11.23(-16.45%)
Mar 13, 2020 65.46 68.34 60.66 68.28 28,708,540 +5.86(+9.39%)
Mar 12, 2020 63.21 63.95 59.63 62.42 31,478,620 -5.54(-8.15%)
Mar 11, 2020 67.30 69.44 66.91 67.96 22,497,284 -1.60(-2.29%)
Mar 10, 2020 70.59 70.64 66.33 69.55 27,600,040 +3.53(+5.34%)
Mar 09, 2020 67.30 72.03 65.48 66.03 37,378,092 -11.99(-15.37%)
Mar 06, 2020 76.66 78.62 76.46 78.02 20,601,852 -1.53(-1.92%)
Mar 05, 2020 78.34 79.71 77.71 79.55 15,654,717 -1.10(-1.36%)
Mar 04, 2020 78.88 81.05 78.30 80.65 18,021,560 +3.39(+4.39%)
Mar 03, 2020 79.22 80.60 76.42 77.26 20,178,636 -1.80(-2.28%)
Mar 02, 2020 76.95 79.13 75.47 79.06 18,383,582 +2.66(+3.48%)
Feb 28, 2020 74.18 76.48 73.75 76.40 25,462,298 -0.65(-0.84%)
Feb 27, 2020 78.30 80.38 77.00 77.04 19,283,040 -3.20(-3.99%)
Feb 26, 2020 82.55 83.17 80.21 80.24 14,649,267 -2.42(-2.93%)
Feb 25, 2020 85.83 85.88 81.85 82.67 15,722,947 -3.04(-3.54%)
Feb 24, 2020 86.52 87.55 85.47 85.70 11,653,604 -3.52(-3.94%)
Feb 21, 2020 89.21 89.37 88.11 89.22 7,872,841 -0.65(-0.73%)
Feb 20, 2020 90.67 90.91 89.79 89.88 5,454,637 -0.76(-0.84%)
Feb 19, 2020 90.46 90.93 89.94 90.64 7,190,055 +0.41(+0.45%)
Feb 18, 2020 89.21 90.25 89.08 90.23 6,079,306 +0.13(+0.15%)
Feb 14, 2020 90.72 90.83 89.69 90.10 6,290,527 -0.24(-0.26%)
Feb 13, 2020 90.10 90.88 89.99 90.34 7,403,783 -0.31(-0.34%)
Feb 12, 2020 91.02 91.10 90.30 90.64 7,067,467 +0.67(+0.75%)
Feb 11, 2020 89.62 90.10 89.04 89.97 7,506,177 +1.15(+1.29%)
Feb 10, 2020 87.81 88.83 87.63 88.82 7,426,117 +0.69(+0.78%)
Feb 07, 2020 88.13 88.54 87.76 88.14 5,970,122 -0.45(-0.50%)
Feb 06, 2020 89.50 89.54 88.27 88.58 7,749,627 -0.64(-0.72%)
Feb 05, 2020 87.59 89.52 87.46 89.22 8,543,838 +2.78(+3.21%)
Feb 04, 2020 87.12 87.64 86.24 86.44 12,246,038 +0.46(+0.54%)
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.