Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.