Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 73.86 73.92 72.17 72.22 10,966,937 -1.46(-1.99%)
Aug 28, 2020 73.19 73.77 72.56 73.69 8,492,571 +0.62(+0.85%)
Aug 27, 2020 73.28 73.69 72.26 73.07 8,643,150 +0.11(+0.15%)
Aug 26, 2020 73.75 73.87 72.85 72.95 8,697,610 -1.16(-1.57%)
Aug 25, 2020 75.73 75.76 73.80 74.12 7,942,248 -0.92(-1.23%)
Aug 24, 2020 73.66 75.16 73.05 75.04 10,153,368 +1.82(+2.49%)
Aug 21, 2020 72.86 73.22 71.86 73.21 10,463,158 +0.23(+0.32%)
Aug 20, 2020 73.50 74.77 72.91 72.98 9,145,831 -1.36(-1.83%)
Aug 19, 2020 75.12 75.64 74.18 74.34 10,596,587 -1.07(-1.42%)
Aug 18, 2020 76.56 76.90 75.14 75.41 9,273,870 -1.59(-2.07%)
Aug 17, 2020 76.64 77.69 76.11 77.00 12,345,215 +0.36(+0.46%)
Aug 14, 2020 75.50 76.85 75.37 76.64 7,477,521 +0.45(+0.59%)
Aug 13, 2020 76.23 77.43 76.14 76.19 8,622,664 -0.76(-0.99%)
Aug 12, 2020 77.02 77.75 75.88 76.96 10,677,814 +0.93(+1.23%)
Aug 11, 2020 78.00 78.90 75.64 76.02 10,689,440 -0.09(-0.12%)
Aug 10, 2020 74.60 76.14 74.31 76.12 9,607,960 +2.49(+3.38%)
Aug 07, 2020 73.70 73.89 72.73 73.63 8,470,476 -0.57(-0.77%)
Aug 06, 2020 73.32 74.56 73.04 74.20 8,293,306 +0.23(+0.31%)
Aug 05, 2020 74.77 75.01 73.29 73.97 8,667,537 +0.60(+0.82%)
Aug 04, 2020 71.66 73.56 71.49 73.37 10,697,706 +1.43(+1.98%)
Aug 03, 2020 71.24 72.22 71.09 71.94 13,227,014 +0.74(+1.04%)
Jul 31, 2020 70.62 71.34 69.14 71.20 22,540,546 -1.98(-2.70%)
Jul 30, 2020 75.01 75.07 72.70 73.18 11,917,670 -3.22(-4.22%)
Jul 29, 2020 75.90 76.41 75.14 76.40 7,528,913 +0.81(+1.08%)
Jul 28, 2020 76.74 77.34 75.30 75.59 8,001,052 -1.64(-2.12%)
Jul 27, 2020 76.14 77.27 75.33 77.23 8,959,289 +0.77(+1.01%)
Jul 24, 2020 77.60 78.67 76.33 76.46 7,804,537 -0.75(-0.97%)
Jul 23, 2020 76.77 77.52 76.36 77.20 7,764,356 -0.03(-0.03%)
Jul 22, 2020 76.30 77.41 75.41 77.23 12,162,342 -0.30(-0.38%)
Jul 21, 2020 73.35 77.80 73.26 77.52 17,820,152 +5.19(+7.18%)
Jul 20, 2020 73.66 74.22 71.93 72.33 17,651,922 -1.63(-2.20%)
Jul 17, 2020 75.00 75.59 73.72 73.96 7,031,086 -0.99(-1.32%)
Jul 16, 2020 75.02 75.90 74.10 74.95 5,653,032 -0.45(-0.60%)
Jul 15, 2020 76.50 76.51 74.83 75.40 6,996,150 +0.46(+0.61%)
Jul 14, 2020 72.43 75.16 72.14 74.95 8,769,617 +2.50(+3.45%)
Jul 13, 2020 72.99 73.74 71.94 72.44 8,337,965 +0.14(+0.20%)
Jul 10, 2020 69.98 72.46 69.98 72.30 7,330,281 +2.11(+3.01%)
Jul 09, 2020 72.93 73.22 70.14 70.19 10,411,005 -3.27(-4.46%)
Jul 08, 2020 73.28 74.48 72.86 73.46 7,941,725 +0.25(+0.34%)
Jul 07, 2020 74.50 74.72 73.08 73.21 6,952,455 -1.92(-2.55%)
Jul 06, 2020 75.92 76.56 74.49 75.13 7,953,525 +0.22(+0.29%)
Jul 02, 2020 75.81 76.65 74.78 74.91 6,875,948 +0.59(+0.79%)
Jul 01, 2020 75.73 77.00 74.27 74.33 7,518,899 -1.37(-1.80%)
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%)
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.