Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.12 69.83 67.68 69.70 23,028,448 -1.93(-2.70%)
Jul 30, 2020 73.42 73.48 71.16 71.63 12,175,634 -3.16(-4.22%)
Jul 29, 2020 74.30 74.79 73.55 74.79 7,691,880 +0.80(+1.08%)
Jul 28, 2020 75.12 75.70 73.71 73.99 8,174,239 -1.60(-2.12%)
Jul 27, 2020 74.53 75.63 73.73 75.59 9,153,217 +0.76(+1.01%)
Jul 24, 2020 75.96 77.00 74.71 74.84 7,973,470 -0.73(-0.97%)
Jul 23, 2020 75.14 75.87 74.74 75.57 7,932,419 -0.02(-0.03%)
Jul 22, 2020 74.69 75.77 73.81 75.59 12,425,601 -0.29(-0.38%)
Jul 21, 2020 71.80 76.16 71.70 75.88 18,205,876 +5.08(+7.18%)
Jul 20, 2020 72.10 72.64 70.41 70.80 18,034,006 -1.59(-2.20%)
Jul 17, 2020 73.41 73.99 72.16 72.39 7,183,277 -0.97(-1.32%)
Jul 16, 2020 73.43 74.30 72.53 73.37 5,775,394 -0.44(-0.60%)
Jul 15, 2020 74.88 74.89 73.24 73.81 7,147,585 +0.45(+0.61%)
Jul 14, 2020 70.90 73.56 70.61 73.36 8,959,440 +2.45(+3.45%)
Jul 13, 2020 71.44 72.18 70.42 70.91 8,518,444 +0.14(+0.20%)
Jul 10, 2020 68.50 70.92 68.50 70.77 7,488,948 +2.07(+3.01%)
Jul 09, 2020 71.38 71.67 68.66 68.70 10,636,355 -3.21(-4.46%)
Jul 08, 2020 71.73 72.90 71.31 71.90 8,113,627 +0.24(+0.34%)
Jul 07, 2020 72.92 73.13 71.53 71.66 7,102,944 -1.88(-2.55%)
Jul 06, 2020 74.31 74.93 72.91 73.54 8,125,683 +0.22(+0.29%)
Jul 02, 2020 74.20 75.03 73.20 73.32 7,024,781 +0.57(+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.