Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 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%)
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.