Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.16 80.18 76.95 79.51 9,274,247 +1.39(+1.78%)
Jun 29, 2020 77.44 78.92 77.16 78.12 7,880,347 +1.08(+1.40%)
Jun 26, 2020 79.10 79.15 76.79 77.04 15,449,821 -2.45(-3.08%)
Jun 25, 2020 77.79 79.75 77.66 79.49 8,300,280 +1.40(+1.79%)
Jun 24, 2020 80.18 80.31 77.39 78.09 10,070,685 -3.39(-4.16%)
Jun 23, 2020 82.42 82.94 81.24 81.47 7,090,415 -0.13(-0.16%)
Jun 22, 2020 80.48 81.70 79.83 81.61 6,662,727 +0.86(+1.06%)
Jun 19, 2020 84.12 84.12 80.68 80.75 16,651,262 -1.17(-1.42%)
Jun 18, 2020 81.08 83.07 80.28 81.92 7,926,628 +0.36(+0.44%)
Jun 17, 2020 83.60 83.76 81.53 81.56 6,751,321 -2.22(-2.65%)
Jun 16, 2020 84.64 85.16 81.52 83.78 9,795,245 +2.49(+3.07%)
Jun 15, 2020 79.38 82.04 78.60 81.29 13,793,575 -1.03(-1.26%)
Jun 12, 2020 83.42 83.44 80.20 82.32 10,698,378 +2.69(+3.38%)
Jun 11, 2020 82.24 83.92 79.41 79.63 16,768,170 -7.32(-8.41%)
Jun 10, 2020 89.99 90.44 86.93 86.95 11,765,608 -3.52(-3.89%)
Jun 09, 2020 89.73 91.71 88.95 90.46 12,058,402 -1.52(-1.66%)
Jun 08, 2020 91.44 92.30 89.88 91.99 12,446,197 +2.17(+2.41%)
Jun 05, 2020 88.28 90.93 88.25 89.82 14,320,882 +4.04(+4.71%)
Jun 04, 2020 86.23 86.33 84.79 85.79 7,150,908 -0.80(-0.93%)
Jun 03, 2020 85.51 87.08 85.31 86.59 9,470,323 +2.22(+2.63%)
Jun 02, 2020 83.56 84.84 83.12 84.37 8,839,135 +1.69(+2.05%)
Jun 01, 2020 81.03 83.62 80.29 82.68 8,243,628 +0.97(+1.19%)
May 29, 2020 80.36 81.88 79.53 81.71 19,098,250 +0.74(+0.91%)
May 28, 2020 83.41 83.67 80.90 80.97 10,812,780 -2.70(-3.23%)
May 27, 2020 84.36 84.37 82.07 83.67 8,776,606 +0.53(+0.64%)
May 26, 2020 82.41 84.06 82.00 83.13 10,577,827 +2.69(+3.35%)
May 22, 2020 81.48 81.62 79.71 80.44 9,610,516 -1.57(-1.91%)
May 21, 2020 82.66 83.19 81.33 82.01 9,910,654 -0.86(-1.03%)
May 20, 2020 81.08 83.28 80.35 82.86 10,278,955 +3.01(+3.77%)
May 19, 2020 82.45 82.53 79.77 79.85 8,695,079 -2.61(-3.17%)
May 18, 2020 82.33 83.22 81.49 82.46 13,811,418 +4.17(+5.33%)
May 15, 2020 79.60 80.84 78.00 78.29 11,516,509 -0.78(-0.99%)
May 14, 2020 76.65 79.85 75.54 79.07 12,159,792 +1.19(+1.52%)
May 13, 2020 78.94 79.03 76.68 77.89 13,909,065 -2.11(-2.63%)
May 12, 2020 81.78 82.57 79.91 80.00 9,959,600 -1.99(-2.43%)
May 11, 2020 82.73 83.07 81.82 81.99 8,082,063 -1.84(-2.20%)
May 08, 2020 83.42 83.91 82.60 83.83 9,796,816 +2.49(+3.05%)
May 07, 2020 81.65 82.60 80.71 81.35 11,104,172 +2.27(+2.88%)
May 06, 2020 81.53 82.07 78.83 79.07 12,691,909 -2.49(-3.06%)
May 05, 2020 82.98 83.69 81.38 81.57 15,492,957 +1.27(+1.59%)
May 04, 2020 77.94 80.45 77.00 80.30 12,745,498 +1.76(+2.24%)
May 01, 2020 80.36 80.83 76.43 78.54 15,089,019 -2.25(-2.78%)
Apr 30, 2020 82.30 84.07 79.54 80.79 13,915,980 -2.30(-2.77%)
Apr 29, 2020 81.21 83.54 81.04 83.09 14,052,788 +4.14(+5.24%)
Apr 28, 2020 78.64 79.87 78.00 78.95 12,122,077 +0.18(+0.22%)
Apr 27, 2020 76.18 79.58 75.40 78.78 13,703,033 +2.37(+3.10%)
Apr 24, 2020 77.70 77.97 75.32 76.41 10,450,142 +0.18(+0.24%)
Apr 23, 2020 75.78 77.96 74.98 76.22 16,198,332 +2.07(+2.79%)
Apr 22, 2020 74.60 74.86 72.86 74.15 11,753,395 +2.46(+3.43%)
Apr 21, 2020 70.50 73.58 69.59 71.69 22,343,264 -1.69(-2.31%)
Apr 20, 2020 72.59 76.40 72.08 73.38 17,926,736 -3.16(-4.13%)
Apr 17, 2020 71.42 76.84 71.41 76.55 18,368,746 +6.30(+8.98%)
Apr 16, 2020 71.40 72.17 69.20 70.24 13,986,621 -2.20(-3.03%)
Apr 15, 2020 71.57 73.22 69.65 72.44 15,922,551 -1.86(-2.51%)
Apr 14, 2020 75.04 76.47 74.05 74.30 16,848,340 -0.26(-0.35%)
Apr 13, 2020 76.55 76.71 73.24 74.56 15,773,706 +0.53(+0.71%)
Apr 09, 2020 77.92 78.95 71.58 74.03 19,414,728 -1.47(-1.94%)
Apr 08, 2020 72.26 75.78 71.58 75.50 13,979,967 +4.44(+6.25%)
Apr 07, 2020 73.99 75.25 71.00 71.06 18,664,574 +0.47(+0.66%)
Apr 06, 2020 67.62 71.08 66.31 70.59 19,737,772 +4.64(+7.03%)
Apr 03, 2020 68.49 69.36 64.13 65.96 16,974,178 -0.89(-1.33%)
Apr 02, 2020 63.01 69.11 61.09 66.84 26,430,416 +6.64(+11.03%)
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.