Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 84.45 84.45 84.45 7,900,736 -0.88(-1.03%)
Dec 30, 2020 84.61 86.57 84.54 85.33 7,900,736 +0.72(+0.85%)
Dec 29, 2020 85.26 85.72 84.05 84.61 7,667,964 -0.29(-0.34%)
Dec 28, 2020 85.61 86.63 84.62 84.90 8,045,440 -0.43(-0.50%)
Dec 24, 2020 85.93 85.93 84.81 85.33 3,335,600 -0.36(-0.42%)
Dec 23, 2020 85.00 86.66 85.00 85.69 7,221,499 +1.33(+1.58%)
Dec 22, 2020 85.44 85.80 84.30 84.36 8,585,743 -1.73(-2.01%)
Dec 21, 2020 84.24 86.83 83.53 86.09 11,427,652 -1.10(-1.26%)
Dec 18, 2020 87.98 88.71 86.26 87.19 27,427,600 -1.22(-1.38%)
Dec 17, 2020 89.54 89.55 87.55 88.41 11,745,076 -0.28(-0.32%)
Dec 16, 2020 89.20 89.35 87.85 88.69 9,888,568 -0.68(-0.76%)
Dec 15, 2020 89.42 90.48 88.77 89.37 11,775,322 -0.07(-0.08%)
Dec 14, 2020 93.40 93.70 89.24 89.44 12,191,481 -3.01(-3.26%)
Dec 11, 2020 92.53 93.28 91.03 92.45 9,584,400 -0.90(-0.96%)
Dec 10, 2020 91.55 94.56 90.78 93.35 11,988,207 +2.91(+3.22%)
Dec 09, 2020 92.20 93.02 89.37 90.44 11,119,642 -1.10(-1.20%)
Dec 08, 2020 90.34 92.46 90.19 91.54 7,624,646 +0.78(+0.86%)
Dec 07, 2020 91.82 92.38 89.88 90.76 9,395,151 -2.52(-2.70%)
Dec 04, 2020 91.22 93.45 90.92 93.28 10,791,100 +3.48(+3.88%)
Dec 03, 2020 90.58 91.11 89.07 89.80 8,248,234 -0.07(-0.08%)
Dec 02, 2020 87.26 91.31 87.10 89.87 10,504,727 +2.42(+2.77%)
Dec 01, 2020 89.28 89.71 87.07 87.45 9,913,627 +0.27(+0.31%)
Nov 30, 2020 90.01 90.85 86.90 87.18 14,284,971 -4.13(-4.52%)
Nov 27, 2020 91.33 92.59 90.54 91.31 4,627,600 -0.83(-0.90%)
Nov 25, 2020 94.68 94.68 92.14 92.14 10,556,500 -3.48(-3.64%)
Nov 24, 2020 93.39 95.82 93.00 95.62 17,258,050 +4.59(+5.04%)
Nov 23, 2020 87.45 91.58 86.76 91.03 13,379,311 +5.24(+6.11%)
Nov 20, 2020 85.72 86.31 84.88 85.79 8,296,900 +0.06(+0.07%)
Nov 19, 2020 83.54 85.96 83.06 85.73 8,813,689 +1.45(+1.72%)
Nov 18, 2020 87.37 87.90 84.25 84.28 10,582,615 -2.76(-3.17%)
Nov 17, 2020 86.40 87.53 84.83 87.04 14,327,174 -1.92(-2.16%)
Nov 16, 2020 86.24 89.18 85.54 88.96 18,956,241 +5.93(+7.14%)
Nov 13, 2020 81.15 83.35 81.03 83.03 10,898,800 +2.36(+2.93%)
Nov 12, 2020 80.98 82.24 79.90 80.67 8,920,785 -1.79(-2.17%)
Nov 11, 2020 84.10 84.49 81.80 82.46 11,637,323 -0.61(-0.73%)
Nov 10, 2020 81.14 83.15 79.71 83.07 15,034,517 +3.67(+4.62%)
Nov 09, 2020 80.00 84.27 78.26 79.40 23,996,824 +8.25(+11.60%)
Nov 06, 2020 72.50 73.27 70.83 71.15 8,366,900 -0.99(-1.37%)
Nov 05, 2020 71.89 72.97 71.76 72.14 10,627,112 +0.37(+0.52%)
Nov 04, 2020 70.78 73.59 69.89 71.77 10,921,293 +0.03(+0.04%)
Nov 03, 2020 73.16 73.30 71.05 71.74 8,587,070 -0.41(-0.57%)
Nov 02, 2020 70.70 73.08 69.40 72.15 11,469,353 +2.65(+3.81%)
Oct 30, 2020 69.90 70.11 68.08 69.50 17,198,400 +0.70(+1.02%)
Oct 29, 2020 66.13 69.14 65.16 68.80 12,289,268 +1.92(+2.87%)
Oct 28, 2020 67.69 68.08 66.32 66.88 15,959,948 -2.63(-3.78%)
Oct 27, 2020 70.42 70.60 69.49 69.51 14,249,422 -1.43(-2.02%)
Oct 26, 2020 71.73 71.89 70.24 70.94 9,710,285 -1.63(-2.25%)
Oct 23, 2020 73.93 74.36 71.83 72.57 8,727,100 -0.83(-1.13%)
Oct 22, 2020 70.88 73.49 70.57 73.40 9,810,903 +2.53(+3.57%)
Oct 21, 2020 71.13 71.58 70.73 70.87 9,796,403 -0.81(-1.13%)
Oct 20, 2020 71.90 72.29 71.04 71.68 7,744,775 +0.40(+0.56%)
Oct 19, 2020 73.11 73.34 71.19 71.28 8,354,318 -1.61(-2.21%)
Oct 16, 2020 73.52 74.03 72.27 72.89 9,305,900 -0.62(-0.84%)
Oct 15, 2020 71.82 73.72 71.39 73.51 10,052,467 +0.56(+0.77%)
Oct 14, 2020 73.28 74.43 72.91 72.95 7,057,848 -0.45(-0.61%)
Oct 13, 2020 74.74 74.74 72.78 73.40 10,440,000 -1.11(-1.49%)
Oct 12, 2020 73.63 74.95 73.20 74.51 9,055,995 +0.51(+0.69%)
Oct 09, 2020 75.86 76.09 73.98 74.00 12,260,800 -1.22(-1.62%)
Oct 08, 2020 74.39 75.55 73.99 75.22 11,589,019 +1.44(+1.95%)
Oct 07, 2020 72.17 73.92 71.56 73.78 15,408,081 +1.48(+2.05%)
Oct 06, 2020 73.84 74.32 72.25 72.30 15,291,276 -0.40(-0.55%)
Oct 05, 2020 71.52 72.73 70.71 72.70 12,048,261 +1.51(+2.12%)
Oct 02, 2020 68.92 71.67 68.82 71.19 9,854,800 +0.77(+1.09%)
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.