Chevron Corp (NY: CVX )

174.03 +1.02 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 109.81 110.00 106.39 107.14 13,699,500 -4.51(-4.04%)
Jan 30, 2020 109.81 111.58 109.06 111.65 8,379,495 +1.28(+1.16%)
Jan 29, 2020 111.45 111.84 110.18 110.37 4,772,333 -0.75(-0.67%)
Jan 28, 2020 110.98 111.62 110.77 111.12 5,771,945 +0.73(+0.66%)
Jan 27, 2020 110.25 110.83 109.98 110.39 7,607,701 -1.46(-1.31%)
Jan 24, 2020 112.79 112.98 111.34 111.85 6,920,000 -1.25(-1.11%)
Jan 23, 2020 112.40 113.49 111.86 113.10 8,007,787 +0.20(+0.18%)
Jan 22, 2020 113.10 113.53 112.46 112.90 5,589,146 -0.41(-0.36%)
Jan 21, 2020 115.10 115.15 113.17 113.31 8,469,557 -2.27(-1.96%)
Jan 17, 2020 117.01 117.29 115.52 115.58 7,886,100 -1.31(-1.12%)
Jan 16, 2020 116.56 117.28 116.45 116.89 7,022,047 +0.76(+0.65%)
Jan 15, 2020 116.30 116.41 115.65 116.13 5,808,756 -0.17(-0.15%)
Jan 14, 2020 116.50 116.88 115.70 116.30 7,189,062 -0.36(-0.31%)
Jan 13, 2020 116.47 116.91 116.08 116.66 6,846,675 +0.22(+0.19%)
Jan 10, 2020 117.52 117.69 116.40 116.44 6,395,300 -1.07(-0.91%)
Jan 09, 2020 117.59 117.92 116.18 117.51 7,345,274 -0.19(-0.16%)
Jan 08, 2020 118.55 119.09 117.65 117.70 7,295,868 -1.35(-1.13%)
Jan 07, 2020 119.02 119.73 117.77 119.05 7,859,610 -1.55(-1.29%)
Jan 06, 2020 121.24 121.67 120.33 120.60 9,952,823 -0.41(-0.34%)
Jan 03, 2020 121.78 122.72 120.74 121.01 6,361,000 -0.42(-0.35%)
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.