Chevron Corp (NY: CVX )

135.37 USD +2.68 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.45 87.34 84.92 85.20 14,699,800 -3.82(-4.29%)
Jan 28, 2021 88.67 90.15 88.25 89.02 8,149,069 +0.82(+0.93%)
Jan 27, 2021 87.53 90.35 86.75 88.20 10,167,511 -1.16(-1.30%)
Jan 26, 2021 92.20 92.91 89.27 89.36 7,821,928 -1.54(-1.69%)
Jan 25, 2021 90.61 91.03 89.33 90.90 7,683,531 -0.83(-0.90%)
Jan 22, 2021 90.40 92.03 89.83 91.73 7,810,600 -0.28(-0.30%)
Jan 21, 2021 93.86 94.66 91.22 92.01 10,392,371 -3.37(-3.53%)
Jan 20, 2021 95.00 95.56 94.30 95.38 8,732,966 +0.87(+0.92%)
Jan 19, 2021 93.50 95.03 93.29 94.51 9,560,549 +2.42(+2.63%)
Jan 15, 2021 94.22 94.31 91.71 92.09 10,244,500 -3.40(-3.56%)
Jan 14, 2021 93.94 96.32 93.79 95.49 13,945,722 +2.24(+2.40%)
Jan 13, 2021 93.20 93.52 91.94 93.25 9,720,516 -0.09(-0.10%)
Jan 12, 2021 92.66 93.92 91.71 93.34 10,920,760 +1.74(+1.90%)
Jan 11, 2021 89.12 92.10 88.57 91.60 10,634,985 +0.52(+0.57%)
Jan 08, 2021 92.08 92.43 90.45 91.08 11,152,100 +0.86(+0.95%)
Jan 07, 2021 90.39 90.82 89.31 90.22 9,277,467 +0.42(+0.47%)
Jan 06, 2021 89.00 90.78 87.82 89.80 13,908,941 +2.80(+3.22%)
Jan 05, 2021 85.49 89.22 85.32 87.00 13,398,987 +2.29(+2.70%)
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.