Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.18 72.18 72.18 9,244,227 -0.75(-1.03%)
Dec 30, 2020 72.31 73.99 72.25 72.93 9,244,227 +0.62(+0.85%)
Dec 29, 2020 72.87 73.26 71.83 72.31 8,971,873 -0.25(-0.34%)
Dec 28, 2020 73.17 74.04 72.32 72.56 9,413,538 -0.37(-0.50%)
Dec 24, 2020 73.44 73.44 72.48 72.93 3,902,806 -0.31(-0.42%)
Dec 23, 2020 72.65 74.07 72.65 73.24 8,449,488 +1.14(+1.58%)
Dec 22, 2020 73.02 73.33 72.05 72.10 10,045,943 -1.48(-2.01%)
Dec 21, 2020 72.00 74.22 71.39 73.58 13,370,882 -0.94(-1.26%)
Dec 18, 2020 75.19 75.82 73.72 74.52 32,091,562 -1.04(-1.38%)
Dec 17, 2020 76.53 76.54 74.83 75.56 13,742,283 -0.24(-0.32%)
Dec 16, 2020 76.24 76.36 75.08 75.80 11,570,083 -0.58(-0.76%)
Dec 15, 2020 76.42 77.33 75.87 76.38 13,777,672 -0.06(-0.08%)
Dec 14, 2020 79.83 80.08 76.27 76.44 14,264,013 -2.57(-3.26%)
Dec 11, 2020 79.08 79.72 77.80 79.01 11,214,192 -0.77(-0.96%)
Dec 10, 2020 78.24 80.82 77.59 79.78 14,026,758 +2.49(+3.22%)
Dec 09, 2020 78.80 79.50 76.38 77.30 13,010,496 -0.94(-1.20%)
Dec 08, 2020 77.21 79.02 77.08 78.24 8,921,189 +0.67(+0.86%)
Dec 07, 2020 78.48 78.95 76.82 77.57 10,992,762 -2.15(-2.70%)
Dec 04, 2020 77.96 79.87 77.71 79.72 12,626,087 +2.97(+3.88%)
Dec 03, 2020 77.42 77.87 76.13 76.75 9,650,816 -0.06(-0.08%)
Dec 02, 2020 74.58 78.04 74.44 76.81 12,291,017 +2.07(+2.77%)
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.