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 (%)
Jul 31, 2020 70.62 71.34 69.14 71.20 22,540,546 -1.98(-2.70%)
Jul 30, 2020 75.01 75.07 72.70 73.18 11,917,670 -3.22(-4.22%)
Jul 29, 2020 75.90 76.41 75.14 76.40 7,528,913 +0.81(+1.08%)
Jul 28, 2020 76.74 77.34 75.30 75.59 8,001,052 -1.64(-2.12%)
Jul 27, 2020 76.14 77.27 75.33 77.23 8,959,289 +0.77(+1.01%)
Jul 24, 2020 77.60 78.67 76.33 76.46 7,804,537 -0.75(-0.97%)
Jul 23, 2020 76.77 77.52 76.36 77.20 7,764,356 -0.03(-0.03%)
Jul 22, 2020 76.30 77.41 75.41 77.23 12,162,342 -0.30(-0.38%)
Jul 21, 2020 73.35 77.80 73.26 77.52 17,820,152 +5.19(+7.18%)
Jul 20, 2020 73.66 74.22 71.93 72.33 17,651,922 -1.63(-2.20%)
Jul 17, 2020 75.00 75.59 73.72 73.96 7,031,086 -0.99(-1.32%)
Jul 16, 2020 75.02 75.90 74.10 74.95 5,653,032 -0.45(-0.60%)
Jul 15, 2020 76.50 76.51 74.83 75.40 6,996,150 +0.46(+0.61%)
Jul 14, 2020 72.43 75.16 72.14 74.95 8,769,617 +2.50(+3.45%)
Jul 13, 2020 72.99 73.74 71.94 72.44 8,337,965 +0.14(+0.20%)
Jul 10, 2020 69.98 72.46 69.98 72.30 7,330,281 +2.11(+3.01%)
Jul 09, 2020 72.93 73.22 70.14 70.19 10,411,005 -3.27(-4.46%)
Jul 08, 2020 73.28 74.48 72.86 73.46 7,941,725 +0.25(+0.34%)
Jul 07, 2020 74.50 74.72 73.08 73.21 6,952,455 -1.92(-2.55%)
Jul 06, 2020 75.92 76.56 74.49 75.13 7,953,525 +0.22(+0.29%)
Jul 02, 2020 75.81 76.65 74.78 74.91 6,875,948 +0.59(+0.79%)
Jul 01, 2020 75.73 77.00 74.27 74.33 7,518,899 -1.37(-1.80%)
Jun 30, 2020 73.46 76.34 73.26 75.69 9,741,502 +1.32(+1.78%)
Jun 29, 2020 73.72 75.13 73.46 74.37 8,277,374 +1.03(+1.40%)
Jun 26, 2020 75.31 75.35 73.10 73.34 16,228,213 -2.33(-3.08%)
Jun 25, 2020 74.06 75.93 73.94 75.67 8,718,464 +1.33(+1.79%)
Jun 24, 2020 76.34 76.46 73.68 74.34 10,578,066 -3.22(-4.16%)
Jun 23, 2020 78.47 78.97 77.35 77.57 7,447,644 -0.13(-0.16%)
Jun 22, 2020 76.62 77.78 76.00 77.69 6,998,408 +0.81(+1.06%)
Jun 19, 2020 80.09 80.09 76.81 76.88 17,490,184 -1.11(-1.42%)
Jun 18, 2020 77.19 79.08 76.43 77.99 8,325,987 +0.34(+0.44%)
Jun 17, 2020 79.59 79.74 77.62 77.65 7,091,466 -2.11(-2.65%)
Jun 16, 2020 80.58 81.08 77.61 79.76 10,288,748 +2.38(+3.07%)
Jun 15, 2020 75.57 78.11 74.83 77.39 14,488,522 -0.98(-1.26%)
Jun 12, 2020 79.42 79.44 76.35 78.37 11,237,383 +2.56(+3.38%)
Jun 11, 2020 78.30 79.90 75.60 75.81 17,612,984 -6.96(-8.41%)
Jun 10, 2020 85.68 86.10 82.76 82.77 12,358,382 -3.35(-3.89%)
Jun 09, 2020 85.42 87.31 84.68 86.13 12,665,928 -1.45(-1.66%)
Jun 08, 2020 87.06 87.87 85.57 87.58 13,073,260 +2.06(+2.41%)
Jun 05, 2020 84.05 86.57 84.02 85.51 15,042,396 +3.84(+4.71%)
Jun 04, 2020 82.10 82.19 80.72 81.67 7,511,184 -0.76(-0.93%)
Jun 03, 2020 81.41 82.90 81.22 82.44 9,947,456 +2.11(+2.63%)
Jun 02, 2020 79.55 80.77 79.14 80.32 9,284,468 +1.61(+2.05%)
Jun 01, 2020 77.14 79.61 76.44 78.71 8,658,959 +0.92(+1.19%)
May 29, 2020 76.51 77.95 75.72 77.79 20,060,458 +0.70(+0.91%)
May 28, 2020 79.41 79.65 77.02 77.08 11,357,549 -2.57(-3.23%)
May 27, 2020 80.31 80.32 78.13 79.65 9,218,788 +0.51(+0.64%)
May 26, 2020 78.46 80.03 78.07 79.14 11,110,758 +2.56(+3.35%)
May 22, 2020 77.57 77.70 75.89 76.58 10,094,712 -1.49(-1.91%)
May 21, 2020 78.69 79.20 77.43 78.08 10,409,972 -0.81(-1.03%)
May 20, 2020 77.19 79.29 76.50 78.89 10,796,828 +2.87(+3.77%)
May 19, 2020 78.49 78.58 75.95 76.02 9,133,154 -2.49(-3.17%)
May 18, 2020 78.38 79.23 77.58 78.51 14,507,264 +3.97(+5.33%)
May 15, 2020 75.78 76.96 74.26 74.54 12,096,733 -0.74(-0.99%)
May 14, 2020 72.97 76.02 71.91 75.28 12,772,426 +1.13(+1.52%)
May 13, 2020 75.16 75.24 73.00 74.15 14,609,830 -2.01(-2.63%)
May 12, 2020 77.86 78.61 76.08 76.16 10,461,384 -1.90(-2.43%)
May 11, 2020 78.76 79.09 77.90 78.06 8,489,254 -1.76(-2.20%)
May 08, 2020 79.42 79.89 78.64 79.81 10,290,399 +2.37(+3.05%)
May 07, 2020 77.73 78.63 76.84 77.45 11,663,622 +2.17(+2.88%)
May 06, 2020 77.62 78.13 75.05 75.28 13,331,352 -2.37(-3.06%)
May 05, 2020 79.00 79.67 77.48 77.66 16,273,523 +1.21(+1.59%)
May 04, 2020 74.20 76.59 73.31 76.44 13,387,642 +1.67(+2.24%)
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.