Chevron Corp (NY: CVX )

172.85 +0.33 (+0.19%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 74.18 74.93 72.63 74.79 21,459,382 -2.08(-2.70%)
Jul 30, 2020 78.79 78.85 76.36 76.87 11,346,035 -3.39(-4.22%)
Jul 29, 2020 79.73 80.26 78.93 80.25 7,167,786 +0.86(+1.08%)
Jul 28, 2020 80.61 81.23 79.10 79.40 7,617,279 -1.72(-2.12%)
Jul 27, 2020 79.98 81.16 79.12 81.12 8,529,554 +0.81(+1.01%)
Jul 24, 2020 81.51 82.63 80.17 80.31 7,430,190 -0.78(-0.97%)
Jul 23, 2020 80.64 81.42 80.21 81.09 7,391,935 -0.03(-0.03%)
Jul 22, 2020 80.15 81.31 79.21 81.12 11,578,971 -0.31(-0.38%)
Jul 21, 2020 77.05 81.72 76.95 81.43 16,965,402 +5.45(+7.18%)
Jul 20, 2020 77.37 77.95 75.56 75.98 16,805,242 -1.71(-2.20%)
Jul 17, 2020 78.77 79.40 77.44 77.69 6,693,837 -1.04(-1.32%)
Jul 16, 2020 78.80 79.73 77.83 78.73 5,381,882 -0.47(-0.60%)
Jul 15, 2020 80.35 80.36 78.60 79.20 6,660,577 +0.48(+0.61%)
Jul 14, 2020 76.08 78.94 75.77 78.72 8,348,979 +2.63(+3.45%)
Jul 13, 2020 76.66 77.46 75.57 76.09 7,938,032 +0.15(+0.20%)
Jul 10, 2020 73.51 76.11 73.51 75.94 6,978,681 +2.22(+3.01%)
Jul 09, 2020 76.60 76.91 73.68 73.72 9,911,637 -3.44(-4.46%)
Jul 08, 2020 76.97 78.23 76.53 77.16 7,560,797 +0.26(+0.34%)
Jul 07, 2020 78.25 78.48 76.76 76.90 6,618,978 -2.01(-2.55%)
Jul 06, 2020 79.75 80.41 78.24 78.92 7,572,032 +0.23(+0.29%)
Jul 02, 2020 79.63 80.51 78.55 78.69 6,546,140 +0.61(+0.79%)
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.