Skip to main content

Chevron Corp (NY: CVX )

145.31 +1.35 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.77 87.59 84.60 86.67 16,676,240 -2.04(-2.30%)
Feb 25, 2021 90.92 90.97 88.05 88.71 15,232,668 -0.83(-0.93%)
Feb 24, 2021 86.83 90.18 86.51 89.54 18,584,670 +3.19(+3.69%)
Feb 23, 2021 86.65 86.81 83.90 86.35 17,154,902 +1.07(+1.26%)
Feb 22, 2021 84.07 86.36 83.61 85.28 15,193,683 +2.24(+2.70%)
Feb 19, 2021 82.45 83.54 82.04 83.03 10,284,187 +0.69(+0.84%)
Feb 18, 2021 82.81 83.02 81.73 82.34 10,419,149 -0.80(-0.96%)
Feb 17, 2021 82.71 83.83 81.65 83.14 16,553,458 +2.42(+3.00%)
Feb 16, 2021 80.65 81.35 80.27 80.72 16,115,532 +1.62(+2.05%)
Feb 12, 2021 78.23 79.25 78.07 79.10 9,194,458 +0.45(+0.58%)
Feb 11, 2021 78.95 79.01 76.99 78.65 10,028,923 -0.43(-0.54%)
Feb 10, 2021 78.10 79.13 77.43 79.07 10,258,178 +1.33(+1.72%)
Feb 09, 2021 77.86 78.01 76.76 77.74 8,893,799 -0.44(-0.57%)
Feb 08, 2021 77.17 78.66 76.93 78.18 11,564,312 +1.90(+2.49%)
Feb 05, 2021 76.87 77.32 75.76 76.29 9,380,495 +0.22(+0.29%)
Feb 04, 2021 76.49 76.62 75.16 76.07 9,247,240 +0.03(+0.04%)
Feb 03, 2021 74.40 76.40 74.26 76.03 10,826,073 +1.62(+2.18%)
Feb 02, 2021 75.22 75.53 73.95 74.41 10,800,957 +0.56(+0.75%)
Feb 01, 2021 73.29 74.61 72.28 73.85 9,444,756 +1.03(+1.42%)
Jan 29, 2021 73.89 74.65 72.58 72.82 17,199,448 -3.26(-4.29%)
Jan 28, 2021 75.78 77.05 75.42 76.08 9,534,788 +0.70(+0.93%)
Jan 27, 2021 74.81 77.22 74.14 75.38 11,896,440 -0.99(-1.30%)
Jan 26, 2021 78.80 79.41 76.30 76.37 9,152,018 -1.32(-1.69%)
Jan 25, 2021 77.44 77.80 76.35 77.69 8,990,087 -0.71(-0.90%)
Jan 22, 2021 77.26 78.66 76.77 78.40 9,138,764 -0.24(-0.30%)
Jan 21, 2021 80.22 80.90 77.96 78.64 12,159,556 -2.88(-3.53%)
Jan 20, 2021 81.19 81.67 80.60 81.52 10,217,975 +0.74(+0.92%)
Jan 19, 2021 79.91 81.22 79.73 80.77 11,186,309 +2.07(+2.63%)
Jan 15, 2021 80.53 80.60 78.38 78.71 11,986,540 -2.91(-3.56%)
Jan 14, 2021 80.29 82.32 80.16 81.61 16,317,141 +1.91(+2.40%)
Jan 13, 2021 79.66 79.93 78.58 79.70 11,373,454 -0.08(-0.10%)
Jan 12, 2021 79.19 80.27 78.38 79.77 12,777,795 +1.49(+1.90%)
Jan 11, 2021 76.17 78.71 75.70 78.29 12,443,425 +0.44(+0.57%)
Jan 08, 2021 78.70 79.00 77.30 77.84 13,048,474 +0.74(+0.95%)
Jan 07, 2021 77.25 77.62 76.33 77.11 10,855,066 +0.36(+0.47%)
Jan 06, 2021 76.07 77.59 75.06 76.75 16,274,105 +2.39(+3.22%)
Jan 05, 2021 73.07 76.25 72.92 74.36 15,677,436 +1.96(+2.70%)
Jan 04, 2021 72.77 73.46 71.70 72.40 10,803,398 +0.22(+0.31%)
Dec 31, 2020 72.18 72.18 72.18 9,244,227 -0.75(-1.03%)
Dec 30, 2020 72.31 73.99 72.25 72.93 9,244,227 +0.62(+0.85%)
Dec 29, 2020 72.87 73.26 71.83 72.31 8,971,873 -0.25(-0.34%)
Dec 28, 2020 73.17 74.04 72.32 72.56 9,413,538 -0.37(-0.50%)
Dec 24, 2020 73.44 73.44 72.48 72.93 3,902,806 -0.31(-0.42%)
Dec 23, 2020 72.65 74.07 72.65 73.24 8,449,488 +1.14(+1.58%)
Dec 22, 2020 73.02 73.33 72.05 72.10 10,045,943 -1.48(-2.01%)
Dec 21, 2020 72.00 74.22 71.39 73.58 13,370,882 -0.94(-1.26%)
Dec 18, 2020 75.19 75.82 73.72 74.52 32,091,562 -1.04(-1.38%)
Dec 17, 2020 76.53 76.54 74.83 75.56 13,742,283 -0.24(-0.32%)
Dec 16, 2020 76.24 76.36 75.08 75.80 11,570,083 -0.58(-0.76%)
Dec 15, 2020 76.42 77.33 75.87 76.38 13,777,672 -0.06(-0.08%)
Dec 14, 2020 79.83 80.08 76.27 76.44 14,264,013 -2.57(-3.26%)
Dec 11, 2020 79.08 79.72 77.80 79.01 11,214,192 -0.77(-0.96%)
Dec 10, 2020 78.24 80.82 77.59 79.78 14,026,758 +2.49(+3.22%)
Dec 09, 2020 78.80 79.50 76.38 77.30 13,010,496 -0.94(-1.20%)
Dec 08, 2020 77.21 79.02 77.08 78.24 8,921,189 +0.67(+0.86%)
Dec 07, 2020 78.48 78.95 76.82 77.57 10,992,762 -2.15(-2.70%)
Dec 04, 2020 77.96 79.87 77.71 79.72 12,626,087 +2.97(+3.88%)
Dec 03, 2020 77.42 77.87 76.13 76.75 9,650,816 -0.06(-0.08%)
Dec 02, 2020 74.58 78.04 74.44 76.81 12,291,017 +2.07(+2.77%)
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.