Skip to main content

Chevron Corp (NY: CVX )

156.71 +0.36 (+0.23%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 74.33 75.03 73.23 73.95 10,577,020 +0.23(+0.31%)
Dec 31, 2020 73.72 73.72 73.72 9,050,520 -0.77(-1.03%)
Dec 30, 2020 73.86 75.57 73.80 74.49 9,050,520 +0.63(+0.85%)
Dec 29, 2020 74.43 74.83 73.37 73.86 8,783,873 -0.25(-0.34%)
Dec 28, 2020 74.73 75.62 73.87 74.11 9,216,283 -0.38(-0.50%)
Dec 24, 2020 75.01 75.01 74.04 74.49 3,821,025 -0.31(-0.42%)
Dec 23, 2020 74.20 75.65 74.20 74.80 8,272,435 +1.16(+1.58%)
Dec 22, 2020 74.59 74.90 73.59 73.64 9,835,437 -1.51(-2.01%)
Dec 21, 2020 73.54 75.80 72.92 75.15 13,090,704 -0.96(-1.26%)
Dec 18, 2020 76.80 77.44 75.30 76.11 31,419,104 -1.06(-1.38%)
Dec 17, 2020 78.16 78.17 76.43 77.18 13,454,322 -0.24(-0.32%)
Dec 16, 2020 77.87 78.00 76.69 77.42 11,327,639 -0.59(-0.76%)
Dec 15, 2020 78.06 78.99 77.49 78.02 13,488,970 -0.06(-0.08%)
Dec 14, 2020 81.53 81.80 77.90 78.08 13,965,119 -2.63(-3.26%)
Dec 11, 2020 80.77 81.43 79.47 80.71 10,979,206 -0.79(-0.96%)
Dec 10, 2020 79.92 82.55 79.25 81.49 13,732,836 +2.54(+3.22%)
Dec 09, 2020 80.49 81.20 78.02 78.95 12,737,870 -0.96(-1.20%)
Dec 08, 2020 78.86 80.71 78.73 79.91 8,734,251 +0.68(+0.86%)
Dec 07, 2020 80.16 80.64 78.46 79.23 10,762,416 -2.20(-2.70%)
Dec 04, 2020 79.63 81.58 79.37 81.43 12,361,515 +3.04(+3.88%)
Dec 03, 2020 79.07 79.54 77.75 78.39 9,448,589 -0.06(-0.08%)
Dec 02, 2020 76.17 79.71 76.03 78.45 12,033,467 +2.11(+2.77%)
Dec 01, 2020 77.94 78.31 76.01 76.34 11,356,345 +0.24(+0.31%)
Nov 30, 2020 78.58 79.31 75.86 76.10 16,363,845 -3.61(-4.52%)
Nov 27, 2020 79.73 80.83 79.04 79.71 5,301,049 -0.72(-0.90%)
Nov 25, 2020 82.65 82.65 80.43 80.43 12,092,774 -3.04(-3.64%)
Nov 24, 2020 81.53 83.65 81.19 83.47 19,769,592 +4.01(+5.04%)
Nov 23, 2020 76.34 79.95 75.74 79.47 15,326,386 +4.57(+6.11%)
Nov 20, 2020 74.83 75.35 74.10 74.89 9,504,338 +0.05(+0.07%)
Nov 19, 2020 72.93 75.04 72.51 74.84 10,096,334 +1.27(+1.72%)
Nov 18, 2020 76.27 76.73 73.55 73.57 12,122,690 -2.41(-3.17%)
Nov 17, 2020 75.42 76.41 74.05 75.98 16,412,190 -0.55(-0.72%)
Nov 16, 2020 74.19 76.72 73.59 76.53 22,034,434 +5.10(+7.14%)
Nov 13, 2020 69.81 71.70 69.71 71.43 12,668,593 +2.03(+2.93%)
Nov 12, 2020 69.67 70.75 68.74 69.40 10,369,380 -1.54(-2.17%)
Nov 11, 2020 72.35 72.69 70.37 70.94 13,527,041 -0.52(-0.73%)
Nov 10, 2020 69.80 71.53 68.57 71.47 17,475,886 +3.16(+4.62%)
Nov 09, 2020 68.82 72.50 67.33 68.31 27,893,530 +7.10(+11.60%)
Nov 06, 2020 62.37 63.03 60.94 61.21 9,725,553 -0.85(-1.37%)
Nov 05, 2020 61.85 62.78 61.74 62.06 12,352,788 +0.32(+0.52%)
Nov 04, 2020 60.89 63.31 60.13 61.74 12,694,739 +0.03(+0.04%)
Nov 03, 2020 62.94 63.06 61.12 61.72 9,981,475 -0.35(-0.57%)
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.