Skip to main content

Chevron Corp (NY: CVX )

158.06 +1.71 (+1.09%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.46 76.34 73.26 75.69 9,741,502 +1.32(+1.78%)
Jun 29, 2020 73.72 75.13 73.46 74.37 8,277,374 +1.03(+1.40%)
Jun 26, 2020 75.31 75.35 73.10 73.34 16,228,213 -2.33(-3.08%)
Jun 25, 2020 74.06 75.93 73.94 75.67 8,718,464 +1.33(+1.79%)
Jun 24, 2020 76.34 76.46 73.68 74.34 10,578,066 -3.22(-4.16%)
Jun 23, 2020 78.47 78.97 77.35 77.57 7,447,644 -0.13(-0.16%)
Jun 22, 2020 76.62 77.78 76.00 77.69 6,998,408 +0.81(+1.06%)
Jun 19, 2020 80.09 80.09 76.81 76.88 17,490,184 -1.11(-1.42%)
Jun 18, 2020 77.19 79.08 76.43 77.99 8,325,987 +0.34(+0.44%)
Jun 17, 2020 79.59 79.74 77.62 77.65 7,091,466 -2.11(-2.65%)
Jun 16, 2020 80.58 81.08 77.61 79.76 10,288,748 +2.38(+3.07%)
Jun 15, 2020 75.57 78.11 74.83 77.39 14,488,522 -0.98(-1.26%)
Jun 12, 2020 79.42 79.44 76.35 78.37 11,237,383 +2.56(+3.38%)
Jun 11, 2020 78.30 79.90 75.60 75.81 17,612,984 -6.96(-8.41%)
Jun 10, 2020 85.68 86.10 82.76 82.77 12,358,382 -3.35(-3.89%)
Jun 09, 2020 85.42 87.31 84.68 86.13 12,665,928 -1.45(-1.66%)
Jun 08, 2020 87.06 87.87 85.57 87.58 13,073,260 +2.06(+2.41%)
Jun 05, 2020 84.05 86.57 84.02 85.51 15,042,396 +3.84(+4.71%)
Jun 04, 2020 82.10 82.19 80.72 81.67 7,511,184 -0.76(-0.93%)
Jun 03, 2020 81.41 82.90 81.22 82.44 9,947,456 +2.11(+2.63%)
Jun 02, 2020 79.55 80.77 79.14 80.32 9,284,468 +1.61(+2.05%)
Jun 01, 2020 77.14 79.61 76.44 78.71 8,658,959 +0.92(+1.19%)
May 29, 2020 76.51 77.95 75.72 77.79 20,060,458 +0.70(+0.91%)
May 28, 2020 79.41 79.65 77.02 77.08 11,357,549 -2.57(-3.23%)
May 27, 2020 80.31 80.32 78.13 79.65 9,218,788 +0.51(+0.64%)
May 26, 2020 78.46 80.03 78.07 79.14 11,110,758 +2.56(+3.35%)
May 22, 2020 77.57 77.70 75.89 76.58 10,094,712 -1.49(-1.91%)
May 21, 2020 78.69 79.20 77.43 78.08 10,409,972 -0.81(-1.03%)
May 20, 2020 77.19 79.29 76.50 78.89 10,796,828 +2.87(+3.77%)
May 19, 2020 78.49 78.58 75.95 76.02 9,133,154 -2.49(-3.17%)
May 18, 2020 78.38 79.23 77.58 78.51 14,507,264 +3.97(+5.33%)
May 15, 2020 75.78 76.96 74.26 74.54 12,096,733 -0.74(-0.99%)
May 14, 2020 72.97 76.02 71.91 75.28 12,772,426 +1.13(+1.52%)
May 13, 2020 75.16 75.24 73.00 74.15 14,609,830 -2.01(-2.63%)
May 12, 2020 77.86 78.61 76.08 76.16 10,461,384 -1.90(-2.43%)
May 11, 2020 78.76 79.09 77.90 78.06 8,489,254 -1.76(-2.20%)
May 08, 2020 79.42 79.89 78.64 79.81 10,290,399 +2.37(+3.05%)
May 07, 2020 77.73 78.63 76.84 77.45 11,663,622 +2.17(+2.88%)
May 06, 2020 77.62 78.13 75.05 75.28 13,331,352 -2.37(-3.06%)
May 05, 2020 79.00 79.67 77.48 77.66 16,273,523 +1.21(+1.59%)
May 04, 2020 74.20 76.59 73.31 76.44 13,387,642 +1.67(+2.24%)
May 01, 2020 76.50 76.95 72.77 74.77 15,849,233 -2.14(-2.78%)
Apr 30, 2020 78.35 80.04 75.73 76.91 14,617,095 -2.19(-2.77%)
Apr 29, 2020 77.31 79.54 77.15 79.10 14,760,795 +3.94(+5.24%)
Apr 28, 2020 74.86 76.04 74.26 75.17 12,732,811 +0.17(+0.22%)
Apr 27, 2020 72.52 75.76 71.79 75.00 14,393,418 +2.26(+3.10%)
Apr 24, 2020 73.97 74.23 71.70 72.74 10,976,641 +0.18(+0.24%)
Apr 23, 2020 72.15 74.22 71.39 72.56 17,014,436 +1.97(+2.79%)
Apr 22, 2020 71.02 71.27 69.36 70.59 12,345,554 +2.34(+3.43%)
Apr 21, 2020 67.11 70.05 66.25 68.25 23,468,960 -1.61(-2.31%)
Apr 20, 2020 69.10 72.73 68.63 69.86 18,829,920 -3.01(-4.13%)
Apr 17, 2020 67.99 73.15 67.98 72.87 19,294,198 +6.00(+8.98%)
Apr 16, 2020 67.98 68.71 65.89 66.87 14,691,294 -2.09(-3.03%)
Apr 15, 2020 68.13 69.71 66.31 68.96 16,724,760 -1.77(-2.51%)
Apr 14, 2020 71.44 72.80 70.50 70.73 17,697,192 -0.25(-0.35%)
Apr 13, 2020 72.88 73.03 69.72 70.98 16,568,416 +0.50(+0.71%)
Apr 09, 2020 74.19 75.17 68.15 70.48 20,392,880 -1.40(-1.94%)
Apr 08, 2020 68.79 72.15 68.15 71.88 14,684,305 +4.23(+6.25%)
Apr 07, 2020 70.44 71.64 67.59 67.65 19,604,930 +0.44(+0.66%)
Apr 06, 2020 64.37 67.67 63.13 67.21 20,732,198 +4.41(+7.03%)
Apr 03, 2020 65.21 66.04 61.05 62.79 17,829,370 -0.84(-1.33%)
Apr 02, 2020 59.98 65.79 58.16 63.64 27,762,032 +6.32(+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.