Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.59 79.33 75.88 76.12 16,359,960 -3.61(-4.52%)
Nov 27, 2020 79.75 80.85 79.06 79.73 5,299,790 -0.72(-0.90%)
Nov 25, 2020 82.67 82.67 80.45 80.45 12,089,903 -3.04(-3.64%)
Nov 24, 2020 81.55 83.67 81.20 83.49 19,764,898 +4.01(+5.04%)
Nov 23, 2020 76.36 79.96 75.76 79.48 15,322,747 +4.58(+6.11%)
Nov 20, 2020 74.85 75.36 74.11 74.91 9,502,081 +0.05(+0.07%)
Nov 19, 2020 72.94 75.06 72.53 74.86 10,093,937 +1.27(+1.72%)
Nov 18, 2020 76.29 76.75 73.56 73.59 12,119,812 -2.41(-3.17%)
Nov 17, 2020 75.44 76.43 74.07 76.00 16,408,293 -0.55(-0.72%)
Nov 16, 2020 74.21 76.74 73.61 76.55 22,029,204 +5.10(+7.14%)
Nov 13, 2020 69.83 71.72 69.73 71.45 12,665,586 +2.03(+2.93%)
Nov 12, 2020 69.68 70.77 68.76 69.42 10,366,918 -1.54(-2.17%)
Nov 11, 2020 72.37 72.70 70.39 70.96 13,523,830 -0.52(-0.73%)
Nov 10, 2020 69.82 71.55 68.59 71.48 17,471,738 +3.16(+4.62%)
Nov 09, 2020 68.84 72.51 67.34 68.32 27,886,908 +7.10(+11.60%)
Nov 06, 2020 62.39 63.05 60.95 61.22 9,723,244 -0.85(-1.37%)
Nov 05, 2020 61.86 62.79 61.75 62.08 12,349,855 +0.32(+0.52%)
Nov 04, 2020 60.91 63.32 60.14 61.76 12,691,725 +0.03(+0.04%)
Nov 03, 2020 62.95 63.08 61.14 61.73 9,979,105 -0.35(-0.57%)
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.