Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.35 80.04 75.73 76.91 14,617,095 -2.19(-2.77%)
Apr 29, 2020 77.31 79.54 77.15 79.10 14,760,795 +3.94(+5.24%)
Apr 28, 2020 74.86 76.04 74.26 75.17 12,732,811 +0.17(+0.22%)
Apr 27, 2020 72.52 75.76 71.79 75.00 14,393,418 +2.26(+3.10%)
Apr 24, 2020 73.97 74.23 71.70 72.74 10,976,641 +0.18(+0.24%)
Apr 23, 2020 72.15 74.22 71.39 72.56 17,014,436 +1.97(+2.79%)
Apr 22, 2020 71.02 71.27 69.36 70.59 12,345,554 +2.34(+3.43%)
Apr 21, 2020 67.11 70.05 66.25 68.25 23,468,960 -1.61(-2.31%)
Apr 20, 2020 69.10 72.73 68.63 69.86 18,829,920 -3.01(-4.13%)
Apr 17, 2020 67.99 73.15 67.98 72.87 19,294,198 +6.00(+8.98%)
Apr 16, 2020 67.98 68.71 65.89 66.87 14,691,294 -2.09(-3.03%)
Apr 15, 2020 68.13 69.71 66.31 68.96 16,724,760 -1.77(-2.51%)
Apr 14, 2020 71.44 72.80 70.50 70.73 17,697,192 -0.25(-0.35%)
Apr 13, 2020 72.88 73.03 69.72 70.98 16,568,416 +0.50(+0.71%)
Apr 09, 2020 74.19 75.17 68.15 70.48 20,392,880 -1.40(-1.94%)
Apr 08, 2020 68.79 72.15 68.15 71.88 14,684,305 +4.23(+6.25%)
Apr 07, 2020 70.44 71.64 67.59 67.65 19,604,930 +0.44(+0.66%)
Apr 06, 2020 64.37 67.67 63.13 67.21 20,732,198 +4.41(+7.03%)
Apr 03, 2020 65.21 66.04 61.05 62.79 17,829,370 -0.84(-1.33%)
Apr 02, 2020 59.98 65.79 58.16 63.64 27,762,032 +6.32(+11.03%)
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.