Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 72.31 72.37 70.66 70.71 11,201,661 -1.43(-1.99%)
Aug 28, 2020 71.65 72.23 71.04 72.14 8,674,337 +0.61(+0.85%)
Aug 27, 2020 71.75 72.14 70.74 71.53 8,828,139 +0.11(+0.15%)
Aug 26, 2020 72.21 72.32 71.32 71.42 8,883,764 -1.14(-1.57%)
Aug 25, 2020 74.15 74.17 72.25 72.56 8,112,235 -0.90(-1.23%)
Aug 24, 2020 72.12 73.58 71.52 73.46 10,370,680 +1.79(+2.49%)
Aug 21, 2020 71.33 71.69 70.36 71.68 10,687,100 +0.23(+0.32%)
Aug 20, 2020 71.96 73.20 71.38 71.45 9,341,578 -1.33(-1.83%)
Aug 19, 2020 73.55 74.05 72.62 72.78 10,823,385 -1.04(-1.42%)
Aug 18, 2020 74.95 75.29 73.56 73.83 9,472,357 -1.56(-2.07%)
Aug 17, 2020 75.04 76.06 74.51 75.38 12,609,438 +0.35(+0.46%)
Aug 14, 2020 73.91 75.24 73.79 75.04 7,637,561 +0.44(+0.59%)
Aug 13, 2020 74.64 75.81 74.55 74.60 8,807,213 -0.75(-0.99%)
Aug 12, 2020 75.41 76.12 74.29 75.34 10,906,349 +0.91(+1.23%)
Aug 11, 2020 76.36 77.24 74.06 74.43 10,918,224 -0.09(-0.12%)
Aug 10, 2020 73.03 74.55 72.75 74.52 9,813,598 +2.43(+3.38%)
Aug 07, 2020 72.15 72.34 71.21 72.09 8,651,769 -0.56(-0.77%)
Aug 06, 2020 71.78 73.00 71.51 72.64 8,470,807 +0.22(+0.31%)
Aug 05, 2020 73.20 73.44 71.76 72.42 8,853,047 +0.59(+0.82%)
Aug 04, 2020 70.16 72.02 69.99 71.83 10,926,667 +1.40(+1.98%)
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.