Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.90 74.72 71.70 74.09 9,952,361 +1.30(+1.78%)
Jun 29, 2020 72.16 73.54 71.90 72.79 8,456,542 +1.00(+1.40%)
Jun 26, 2020 73.71 73.76 71.56 71.79 16,579,480 -2.28(-3.08%)
Jun 25, 2020 72.49 74.32 72.37 74.07 8,907,179 +1.30(+1.79%)
Jun 24, 2020 74.72 74.84 72.12 72.77 10,807,033 -3.16(-4.16%)
Jun 23, 2020 76.80 77.29 75.71 75.92 7,608,851 -0.12(-0.16%)
Jun 22, 2020 74.99 76.13 74.39 76.05 7,149,891 +0.80(+1.06%)
Jun 19, 2020 78.39 78.39 75.18 75.25 17,868,768 -1.09(-1.42%)
Jun 18, 2020 75.56 77.41 74.81 76.34 8,506,207 +0.33(+0.44%)
Jun 17, 2020 77.91 78.05 75.97 76.01 7,244,964 -2.07(-2.65%)
Jun 16, 2020 78.87 79.36 75.96 78.07 10,511,453 +2.32(+3.07%)
Jun 15, 2020 73.97 76.45 73.24 75.75 14,802,132 -0.96(-1.26%)
Jun 12, 2020 77.73 77.76 74.74 76.71 11,480,621 +2.51(+3.38%)
Jun 11, 2020 76.64 78.21 74.00 74.20 17,994,224 -6.82(-8.41%)
Jun 10, 2020 83.86 84.28 81.00 81.02 12,625,885 -3.28(-3.89%)
Jun 09, 2020 83.61 85.46 82.89 84.30 12,940,088 -1.42(-1.66%)
Jun 08, 2020 85.21 86.01 83.75 85.72 13,356,237 +2.02(+2.41%)
Jun 05, 2020 82.27 84.73 82.24 83.70 15,367,995 +3.76(+4.71%)
Jun 04, 2020 80.36 80.45 79.01 79.94 7,673,767 -0.75(-0.93%)
Jun 03, 2020 79.68 81.15 79.50 80.69 10,162,773 +2.07(+2.63%)
Jun 02, 2020 77.87 79.06 77.46 78.62 9,485,434 +1.58(+2.05%)
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.