Indicators

Chevron Corp (NY: CVX )

155.98 -1.61 (-1.02%)

Streaming Delayed Price Updated: 1:41 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	75.47	76.24	74.13	74.38	16,839,044	-3.33(-4.29%)
Jan 28, 2021	77.41	78.70	77.04	77.71	9,334,993	+0.72(+0.93%)
Jan 27, 2021	76.41	78.87	75.73	77.00	11,647,158	-1.01(-1.30%)
Jan 26, 2021	80.49	81.11	77.93	78.01	8,960,243	-1.34(-1.69%)
Jan 25, 2021	79.10	79.47	77.98	79.35	8,801,706	-0.72(-0.90%)
Jan 22, 2021	78.92	80.34	78.42	80.08	8,947,267	-0.24(-0.30%)
Jan 21, 2021	81.94	82.63	79.63	80.32	11,904,760	-2.94(-3.53%)
Jan 20, 2021	82.93	83.42	82.32	83.26	10,003,864	+0.76(+0.92%)
Jan 19, 2021	81.62	82.96	81.44	82.50	10,951,907	+2.11(+2.63%)
Jan 15, 2021	82.25	82.33	80.06	80.39	11,735,369	-2.97(-3.56%)
Jan 14, 2021	82.01	84.08	81.87	83.36	15,975,226	+1.96(+2.40%)
Jan 13, 2021	81.36	81.64	80.26	81.40	11,135,131	-0.08(-0.10%)
Jan 12, 2021	80.89	81.99	80.06	81.48	12,510,045	+1.52(+1.90%)
Jan 11, 2021	77.80	80.40	77.32	79.96	12,182,681	+0.45(+0.57%)
Jan 08, 2021	80.38	80.69	78.96	79.51	12,775,051	+0.75(+0.95%)
Jan 07, 2021	78.91	79.28	77.96	78.76	10,627,605	+0.37(+0.47%)
Jan 06, 2021	77.69	79.25	76.66	78.39	15,933,092	+2.44(+3.22%)
Jan 05, 2021	74.63	77.89	74.48	75.95	15,348,925	+2.00(+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.