Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.74 73.74 73.74 9,048,372 -0.77(-1.03%)
Dec 30, 2020 73.88 75.59 73.82 74.51 9,048,372 +0.63(+0.85%)
Dec 29, 2020 74.45 74.85 73.39 73.88 8,781,788 -0.25(-0.34%)
Dec 28, 2020 74.75 75.64 73.89 74.13 9,214,095 -0.38(-0.50%)
Dec 24, 2020 75.03 75.03 74.05 74.51 3,820,118 -0.31(-0.42%)
Dec 23, 2020 74.22 75.67 74.22 74.82 8,270,471 +1.16(+1.58%)
Dec 22, 2020 74.60 74.92 73.61 73.66 9,833,101 -1.51(-2.01%)
Dec 21, 2020 73.56 75.82 72.94 75.17 13,087,596 -0.96(-1.26%)
Dec 18, 2020 76.82 77.46 75.32 76.13 31,411,646 -1.07(-1.38%)
Dec 17, 2020 78.18 78.19 76.45 77.20 13,451,128 -0.24(-0.32%)
Dec 16, 2020 77.89 78.02 76.71 77.44 11,324,950 -0.59(-0.76%)
Dec 15, 2020 78.08 79.00 77.51 78.03 13,485,767 -0.06(-0.08%)
Dec 14, 2020 81.55 81.82 77.92 78.10 13,961,804 -2.63(-3.26%)
Dec 11, 2020 80.79 81.45 79.48 80.72 10,976,599 -0.79(-0.96%)
Dec 10, 2020 79.94 82.57 79.27 81.51 13,729,575 +2.54(+3.22%)
Dec 09, 2020 80.51 81.22 78.03 78.97 12,734,845 -0.96(-1.20%)
Dec 08, 2020 78.88 80.73 78.75 79.93 8,732,178 +0.68(+0.86%)
Dec 07, 2020 80.17 80.66 78.48 79.25 10,759,860 -2.20(-2.70%)
Dec 04, 2020 79.65 81.60 79.39 81.45 12,358,581 +3.04(+3.88%)
Dec 03, 2020 79.09 79.55 77.77 78.41 9,446,346 -0.06(-0.08%)
Dec 02, 2020 76.19 79.73 76.05 78.47 12,030,610 +2.11(+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.