Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.30 65.88 64.73 65.08 11,579,008 +0.09(+0.14%)
Sep 29, 2020 66.89 67.01 64.27 64.99 11,679,413 -1.83(-2.75%)
Sep 28, 2020 66.56 67.57 66.12 66.82 14,201,016 +1.90(+2.92%)
Sep 25, 2020 64.18 65.51 63.97 64.92 12,248,038 +0.03(+0.04%)
Sep 24, 2020 64.40 66.01 63.72 64.90 16,813,666 -0.14(-0.21%)
Sep 23, 2020 68.32 68.61 64.94 65.03 18,418,174 -3.24(-4.74%)
Sep 22, 2020 68.83 70.08 68.11 68.27 10,125,563 -0.70(-1.01%)
Sep 21, 2020 68.91 69.28 67.50 68.96 17,919,866 -1.73(-2.44%)
Sep 18, 2020 70.39 71.54 70.05 70.69 16,061,908 -0.52(-0.74%)
Sep 17, 2020 70.08 71.27 69.03 71.22 11,625,484 +0.21(+0.29%)
Sep 16, 2020 69.01 71.84 68.66 71.01 14,404,580 +1.95(+2.83%)
Sep 15, 2020 70.10 70.93 68.66 69.05 12,978,372 -0.80(-1.15%)
Sep 14, 2020 70.03 70.48 69.52 69.86 9,051,760 -0.36(-0.51%)
Sep 11, 2020 70.72 71.12 69.66 70.22 15,193,077 -0.42(-0.59%)
Sep 10, 2020 72.88 73.11 70.55 70.64 13,105,549 -1.70(-2.35%)
Sep 09, 2020 72.28 73.28 72.02 72.34 10,255,297 +0.96(+1.34%)
Sep 08, 2020 72.76 72.83 70.54 71.38 16,531,608 -2.68(-3.61%)
Sep 04, 2020 74.53 75.59 73.12 74.05 11,635,222 -0.32(-0.43%)
Sep 03, 2020 75.07 76.37 73.85 74.37 17,898,734 -0.82(-1.09%)
Sep 02, 2020 75.07 75.89 74.75 75.19 11,973,241 +0.10(+0.13%)
Sep 01, 2020 75.26 75.59 74.52 75.09 9,952,170 -0.77(-1.01%)
Aug 31, 2020 77.58 77.64 75.81 75.86 10,440,903 -1.54(-1.99%)
Aug 28, 2020 76.87 77.49 76.21 77.40 8,085,221 +0.65(+0.85%)
Aug 27, 2020 76.97 77.40 75.90 76.75 8,228,577 +0.12(+0.15%)
Aug 26, 2020 77.47 77.59 76.52 76.63 8,280,425 -1.22(-1.57%)
Aug 25, 2020 79.55 79.58 77.52 77.85 7,561,294 -0.97(-1.23%)
Aug 24, 2020 77.37 78.94 76.73 78.82 9,666,357 +1.92(+2.49%)
Aug 21, 2020 76.53 76.91 75.48 76.90 9,961,288 +0.24(+0.32%)
Aug 20, 2020 77.21 78.54 76.58 76.66 8,707,147 -1.43(-1.83%)
Aug 19, 2020 78.91 79.45 77.91 78.08 10,088,317 -1.12(-1.42%)
Aug 18, 2020 80.42 80.78 78.92 79.21 8,829,044 -1.67(-2.07%)
Aug 17, 2020 80.50 81.60 79.94 80.88 11,753,072 +0.37(+0.46%)
Aug 14, 2020 79.30 80.72 79.17 80.50 7,118,859 +0.47(+0.59%)
Aug 13, 2020 80.08 81.33 79.98 80.03 8,209,075 -0.80(-0.99%)
Aug 12, 2020 80.90 81.67 79.70 80.83 10,165,649 +0.98(+1.23%)
Aug 11, 2020 81.93 82.87 79.45 79.85 10,176,717 -0.10(-0.12%)
Aug 10, 2020 78.36 79.98 78.05 79.95 9,147,111 +2.61(+3.38%)
Aug 07, 2020 77.41 77.62 76.40 77.34 8,064,187 -0.60(-0.77%)
Aug 06, 2020 77.01 78.32 76.72 77.94 7,895,515 +0.24(+0.31%)
Aug 05, 2020 78.53 78.79 76.98 77.70 8,251,796 +0.63(+0.82%)
Aug 04, 2020 75.27 77.27 75.09 77.06 10,184,587 +1.50(+1.98%)
Aug 03, 2020 74.83 75.86 74.67 75.57 12,592,576 +0.78(+1.04%)
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.