Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 82.30 84.07 79.54 80.79 13,915,980 -2.30(-2.77%)
Apr 29, 2020 81.21 83.54 81.04 83.09 14,052,788 +4.14(+5.24%)
Apr 28, 2020 78.64 79.87 78.00 78.95 12,122,077 +0.18(+0.22%)
Apr 27, 2020 76.18 79.58 75.40 78.78 13,703,033 +2.37(+3.10%)
Apr 24, 2020 77.70 77.97 75.32 76.41 10,450,142 +0.18(+0.24%)
Apr 23, 2020 75.78 77.96 74.98 76.22 16,198,332 +2.07(+2.79%)
Apr 22, 2020 74.60 74.86 72.86 74.15 11,753,395 +2.46(+3.43%)
Apr 21, 2020 70.50 73.58 69.59 71.69 22,343,264 -1.69(-2.31%)
Apr 20, 2020 72.59 76.40 72.08 73.38 17,926,736 -3.16(-4.13%)
Apr 17, 2020 71.42 76.84 71.41 76.55 18,368,746 +6.30(+8.98%)
Apr 16, 2020 71.40 72.17 69.20 70.24 13,986,621 -2.20(-3.03%)
Apr 15, 2020 71.57 73.22 69.65 72.44 15,922,551 -1.86(-2.51%)
Apr 14, 2020 75.04 76.47 74.05 74.30 16,848,340 -0.26(-0.35%)
Apr 13, 2020 76.55 76.71 73.24 74.56 15,773,706 +0.53(+0.71%)
Apr 09, 2020 77.92 78.95 71.58 74.03 19,414,728 -1.47(-1.94%)
Apr 08, 2020 72.26 75.78 71.58 75.50 13,979,967 +4.44(+6.25%)
Apr 07, 2020 73.99 75.25 71.00 71.06 18,664,574 +0.47(+0.66%)
Apr 06, 2020 67.62 71.08 66.31 70.59 19,737,772 +4.64(+7.03%)
Apr 03, 2020 68.49 69.36 64.13 65.96 16,974,178 -0.89(-1.33%)
Apr 02, 2020 63.01 69.11 61.09 66.84 26,430,416 +6.64(+11.03%)
Apr 01, 2020 61.04 63.48 59.37 60.20 16,351,989 -3.42(-5.38%)
Mar 31, 2020 64.34 65.89 62.18 63.63 21,072,852 +0.45(+0.71%)
Mar 30, 2020 59.72 64.04 58.85 63.18 21,051,448 +2.78(+4.61%)
Mar 27, 2020 63.33 64.58 60.15 60.40 23,244,378 -6.67(-9.95%)
Mar 26, 2020 61.73 67.70 59.62 67.07 27,490,034 +6.24(+10.26%)
Mar 25, 2020 59.97 64.23 58.52 60.83 25,685,246 +2.39(+4.09%)
Mar 24, 2020 53.99 59.41 52.97 58.44 33,245,954 +10.83(+22.74%)
Mar 23, 2020 51.16 52.16 46.51 47.61 27,054,722 -4.54(-8.71%)
Mar 20, 2020 52.27 53.26 49.49 52.15 30,702,338 +1.76(+3.49%)
Mar 19, 2020 48.52 51.36 45.31 50.40 34,015,304 +2.05(+4.25%)
Mar 18, 2020 58.14 58.16 47.92 48.34 28,392,290 -13.73(-22.12%)
Mar 17, 2020 61.82 64.09 57.51 62.07 25,829,302 +0.87(+1.42%)
Mar 16, 2020 63.73 68.92 61.20 61.21 19,966,002 -12.05(-16.45%)
Mar 13, 2020 70.23 73.32 65.08 73.25 26,758,810 +6.29(+9.39%)
Mar 12, 2020 67.82 68.61 63.98 66.97 29,340,760 -5.94(-8.15%)
Mar 11, 2020 72.21 74.50 71.79 72.91 20,969,388 -1.71(-2.29%)
Mar 10, 2020 75.73 75.78 71.16 74.62 25,725,594 +3.78(+5.34%)
Mar 09, 2020 72.21 77.28 70.25 70.84 34,839,572 -12.86(-15.37%)
Mar 06, 2020 82.24 84.35 82.03 83.70 19,202,684 -1.64(-1.92%)
Mar 05, 2020 84.05 85.52 83.37 85.34 14,591,532 -1.18(-1.36%)
Mar 04, 2020 84.62 86.95 84.01 86.52 16,797,632 +3.64(+4.39%)
Mar 03, 2020 84.99 86.48 81.99 82.89 18,808,210 -1.93(-2.28%)
Mar 02, 2020 82.56 84.90 80.97 84.82 17,135,068 +2.85(+3.48%)
Feb 28, 2020 79.58 82.05 79.13 81.96 23,733,034 -0.69(-0.84%)
Feb 27, 2020 84.01 86.23 82.61 82.66 17,973,438 -3.43(-3.99%)
Feb 26, 2020 88.57 89.23 86.06 86.09 13,654,366 -2.60(-2.93%)
Feb 25, 2020 92.09 92.13 87.81 88.69 14,655,128 -3.26(-3.54%)
Feb 24, 2020 92.83 93.92 91.69 91.95 10,862,153 -3.78(-3.94%)
Feb 21, 2020 95.71 95.88 94.53 95.72 7,338,160 -0.70(-0.73%)
Feb 20, 2020 97.28 97.53 96.33 96.43 5,084,187 -0.82(-0.84%)
Feb 19, 2020 97.05 97.56 96.50 97.24 6,701,745 +0.44(+0.45%)
Feb 18, 2020 95.72 96.83 95.57 96.80 5,666,432 +0.14(+0.15%)
Feb 14, 2020 97.33 97.45 96.22 96.66 5,863,308 -0.25(-0.26%)
Feb 13, 2020 96.67 97.50 96.55 96.92 6,900,957 -0.33(-0.34%)
Feb 12, 2020 97.66 97.73 96.87 97.25 6,587,482 +0.72(+0.75%)
Feb 11, 2020 96.15 96.67 95.53 96.53 6,996,397 +1.23(+1.29%)
Feb 10, 2020 94.21 95.30 94.02 95.30 6,921,774 +0.74(+0.78%)
Feb 07, 2020 94.55 94.99 94.15 94.56 5,564,662 -0.48(-0.50%)
Feb 06, 2020 96.02 96.06 94.70 95.03 7,223,313 -0.69(-0.72%)
Feb 05, 2020 93.98 96.04 93.84 95.72 7,963,585 +2.98(+3.21%)
Feb 04, 2020 93.46 94.03 92.53 92.74 11,414,351 +0.49(+0.54%)
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.