Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 76.93 77.65 74.27 74.51 16,714,078 -3.53(-4.52%)
Nov 27, 2020 78.06 79.13 77.38 78.04 5,414,506 -0.71(-0.90%)
Nov 25, 2020 80.92 80.92 78.75 78.75 12,351,594 -2.97(-3.64%)
Nov 24, 2020 79.82 81.89 79.48 81.72 20,192,718 +3.92(+5.04%)
Nov 23, 2020 74.74 78.27 74.15 77.80 15,654,414 +4.48(+6.11%)
Nov 20, 2020 73.26 73.77 72.54 73.32 9,707,757 +0.05(+0.07%)
Nov 19, 2020 71.40 73.47 70.99 73.27 10,312,425 +1.24(+1.72%)
Nov 18, 2020 74.67 75.13 72.01 72.03 12,382,150 -2.36(-3.17%)
Nov 17, 2020 73.84 74.81 72.50 74.39 16,763,457 -0.54(-0.72%)
Nov 16, 2020 72.64 75.11 72.05 74.93 22,506,034 +4.99(+7.14%)
Nov 13, 2020 68.35 70.20 68.25 69.93 12,939,738 +1.99(+2.93%)
Nov 12, 2020 68.21 69.27 67.30 67.95 10,591,314 -1.51(-2.17%)
Nov 11, 2020 70.84 71.16 68.90 69.45 13,816,558 -0.51(-0.73%)
Nov 10, 2020 68.34 70.04 67.14 69.97 17,849,920 +3.09(+4.62%)
Nov 09, 2020 67.38 70.98 65.92 66.88 28,490,532 +6.95(+11.60%)
Nov 06, 2020 61.06 61.71 59.66 59.93 9,933,707 -0.83(-1.37%)
Nov 05, 2020 60.55 61.46 60.44 60.76 12,617,173 +0.31(+0.52%)
Nov 04, 2020 59.62 61.98 58.87 60.45 12,966,443 +0.03(+0.04%)
Nov 03, 2020 61.62 61.74 59.84 60.42 10,195,107 -0.35(-0.57%)
Nov 02, 2020 59.55 61.55 58.45 60.77 13,617,134 +2.23(+3.81%)
Oct 30, 2020 58.87 59.05 57.34 58.54 20,419,016 +0.59(+1.02%)
Oct 29, 2020 55.70 58.23 54.88 57.95 14,590,588 +1.62(+2.87%)
Oct 28, 2020 57.01 57.34 55.86 56.33 18,948,650 -2.22(-3.78%)
Oct 27, 2020 59.31 59.46 58.53 58.55 16,917,806 -1.20(-2.02%)
Oct 26, 2020 60.42 60.55 59.16 59.75 11,528,658 -1.37(-2.25%)
Oct 23, 2020 62.27 62.64 60.50 61.12 10,361,359 -0.70(-1.13%)
Oct 22, 2020 59.70 61.90 59.44 61.82 11,648,118 +2.13(+3.57%)
Oct 21, 2020 59.91 60.29 59.57 59.69 11,630,903 -0.68(-1.13%)
Oct 20, 2020 60.56 60.89 59.84 60.37 9,195,082 +0.34(+0.56%)
Oct 19, 2020 61.58 61.77 59.96 60.04 9,918,769 -1.36(-2.21%)
Oct 16, 2020 61.92 62.35 60.87 61.39 11,048,547 -0.52(-0.84%)
Oct 15, 2020 60.49 62.09 60.13 61.92 11,934,918 +0.47(+0.77%)
Oct 14, 2020 61.72 62.69 61.41 61.44 8,379,519 -0.38(-0.61%)
Oct 13, 2020 62.95 62.95 61.30 61.82 12,395,021 -0.93(-1.49%)
Oct 12, 2020 62.02 63.13 61.65 62.76 10,751,844 +0.43(+0.69%)
Oct 09, 2020 63.89 64.09 62.31 62.33 14,556,789 -1.03(-1.62%)
Oct 08, 2020 62.66 63.63 62.32 63.36 13,759,209 +1.21(+1.95%)
Oct 07, 2020 60.79 62.26 60.27 62.14 18,293,438 +1.25(+2.05%)
Oct 06, 2020 62.19 62.60 60.85 60.90 18,154,760 -0.34(-0.55%)
Oct 05, 2020 60.24 61.26 59.56 61.23 14,304,450 +1.27(+2.12%)
Oct 02, 2020 58.05 60.37 57.97 59.96 11,700,235 +0.65(+1.09%)
Oct 01, 2020 60.23 60.54 58.98 59.31 17,725,322 -1.33(-2.19%)
Sep 30, 2020 60.85 61.39 60.32 60.64 12,425,642 +0.08(+0.14%)
Sep 29, 2020 62.33 62.45 59.89 60.56 12,533,389 -1.71(-2.75%)
Sep 28, 2020 62.02 62.97 61.61 62.27 15,239,365 +1.77(+2.92%)
Sep 25, 2020 59.81 61.05 59.61 60.50 13,143,591 +0.03(+0.04%)
Sep 24, 2020 60.01 61.51 59.38 60.48 18,043,048 -0.13(-0.21%)
Sep 23, 2020 63.67 63.94 60.52 60.60 19,764,874 -3.02(-4.74%)
Sep 22, 2020 64.14 65.30 63.47 63.62 10,865,923 -0.65(-1.01%)
Sep 21, 2020 64.21 64.56 62.90 64.27 19,230,132 -1.61(-2.44%)
Sep 18, 2020 65.60 66.67 65.28 65.87 17,236,322 -0.49(-0.74%)
Sep 17, 2020 65.30 66.41 64.32 66.36 12,475,517 +0.19(+0.29%)
Sep 16, 2020 64.31 66.94 63.98 66.17 15,457,815 +1.82(+2.83%)
Sep 15, 2020 65.33 66.10 63.98 64.35 13,927,325 -0.75(-1.15%)
Sep 14, 2020 65.26 65.68 64.79 65.10 9,713,607 -0.34(-0.51%)
Sep 11, 2020 65.90 66.28 64.91 65.44 16,303,965 -0.39(-0.59%)
Sep 10, 2020 67.91 68.13 65.74 65.82 14,063,801 -1.58(-2.35%)
Sep 09, 2020 67.36 68.28 67.11 67.41 11,005,144 +0.89(+1.34%)
Sep 08, 2020 67.80 67.87 65.73 66.51 17,740,366 -2.49(-3.61%)
Sep 04, 2020 69.45 70.44 68.14 69.01 12,485,966 -0.29(-0.43%)
Sep 03, 2020 69.95 71.16 68.82 69.30 19,207,454 -0.77(-1.09%)
Sep 02, 2020 69.96 70.72 69.66 70.07 12,848,701 +0.09(+0.13%)
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.