Chevron Corp (NY: CVX )

172.53 +0.52 (+0.30%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.29 80.10 77.89 78.14 16,027,544 -3.50(-4.29%)
Jan 28, 2021 81.32 82.68 80.94 81.65 8,885,125 +0.75(+0.93%)
Jan 27, 2021 80.28 82.87 79.56 80.89 11,085,863 -1.06(-1.30%)
Jan 26, 2021 84.56 85.21 81.87 81.96 8,528,436 -1.41(-1.69%)
Jan 25, 2021 83.10 83.49 81.93 83.37 8,377,538 -0.76(-0.90%)
Jan 22, 2021 82.91 84.41 82.39 84.13 8,516,084 -0.26(-0.30%)
Jan 21, 2021 86.08 86.82 83.66 84.39 11,331,051 -3.09(-3.53%)
Jan 20, 2021 87.13 87.64 86.49 87.48 9,521,762 +0.80(+0.92%)
Jan 19, 2021 85.75 87.16 85.56 86.68 10,424,117 +2.22(+2.63%)
Jan 15, 2021 86.41 86.50 84.11 84.46 11,169,824 -3.12(-3.56%)
Jan 14, 2021 86.16 88.34 86.02 87.58 15,205,355 +2.05(+2.40%)
Jan 13, 2021 85.48 85.77 84.32 85.53 10,598,511 -0.08(-0.10%)
Jan 12, 2021 84.98 86.14 84.11 85.61 11,907,166 +1.60(+1.90%)
Jan 11, 2021 81.74 84.47 81.23 84.01 11,595,579 +0.48(+0.57%)
Jan 08, 2021 84.45 84.77 82.96 83.53 12,159,402 +0.79(+0.95%)
Jan 07, 2021 82.90 83.30 81.91 82.75 10,115,445 +0.39(+0.47%)
Jan 06, 2021 81.63 83.26 80.54 82.36 15,165,252 +2.57(+3.22%)
Jan 05, 2021 78.41 81.83 78.25 79.79 14,609,237 +2.10(+2.70%)
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.