Skip to main content

Chevron Corp (NY: CVX )

144.40 +0.99 (+0.69%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.79 87.61 84.62 86.70 16,672,280 -2.04(-2.30%)
Feb 25, 2021 90.94 91.00 88.07 88.73 15,229,051 -0.83(-0.93%)
Feb 24, 2021 86.85 90.20 86.53 89.56 18,580,258 +3.19(+3.69%)
Feb 23, 2021 86.67 86.83 83.92 86.37 17,150,828 +1.08(+1.26%)
Feb 22, 2021 84.09 86.38 83.63 85.30 15,190,075 +2.25(+2.70%)
Feb 19, 2021 82.47 83.56 82.06 83.05 10,281,745 +0.69(+0.84%)
Feb 18, 2021 82.83 83.04 81.75 82.36 10,416,675 -0.80(-0.96%)
Feb 17, 2021 82.72 83.85 81.67 83.16 16,549,527 +2.42(+3.00%)
Feb 16, 2021 80.67 81.37 80.29 80.74 16,111,706 +1.62(+2.05%)
Feb 12, 2021 78.25 79.27 78.09 79.12 9,192,275 +0.45(+0.58%)
Feb 11, 2021 78.96 79.02 77.01 78.67 10,026,542 -0.43(-0.54%)
Feb 10, 2021 78.12 79.15 77.45 79.09 10,255,742 +1.33(+1.72%)
Feb 09, 2021 77.88 78.02 76.78 77.76 8,891,688 -0.44(-0.57%)
Feb 08, 2021 77.19 78.68 76.95 78.20 11,561,567 +1.90(+2.49%)
Feb 05, 2021 76.89 77.34 75.78 76.31 9,378,268 +0.22(+0.29%)
Feb 04, 2021 76.51 76.64 75.18 76.08 9,245,045 +0.03(+0.04%)
Feb 03, 2021 74.42 76.42 74.28 76.05 10,823,502 +1.62(+2.18%)
Feb 02, 2021 75.24 75.54 73.97 74.42 10,798,393 +0.56(+0.75%)
Feb 01, 2021 73.31 74.63 72.30 73.87 9,442,513 +1.03(+1.42%)
Jan 29, 2021 73.90 74.66 72.60 72.83 17,195,364 -3.27(-4.29%)
Jan 28, 2021 75.80 77.07 75.44 76.10 9,532,525 +0.70(+0.93%)
Jan 27, 2021 74.83 77.24 74.16 75.40 11,893,616 -0.99(-1.30%)
Jan 26, 2021 78.82 79.43 76.31 76.39 9,149,845 -1.32(-1.69%)
Jan 25, 2021 77.46 77.82 76.37 77.71 8,987,953 -0.71(-0.90%)
Jan 22, 2021 77.28 78.67 76.79 78.42 9,136,594 -0.24(-0.30%)
Jan 21, 2021 80.24 80.92 77.98 78.66 12,156,669 -2.88(-3.53%)
Jan 20, 2021 81.21 81.69 80.61 81.54 10,215,549 +0.74(+0.92%)
Jan 19, 2021 79.93 81.24 79.75 80.79 11,183,653 +2.07(+2.63%)
Jan 15, 2021 80.55 80.62 78.40 78.72 11,983,694 -2.91(-3.56%)
Jan 14, 2021 80.31 82.34 80.18 81.63 16,313,267 +1.91(+2.40%)
Jan 13, 2021 79.67 79.95 78.60 79.72 11,370,754 -0.08(-0.10%)
Jan 12, 2021 79.21 80.29 78.40 79.79 12,774,762 +1.49(+1.90%)
Jan 11, 2021 76.19 78.73 75.72 78.31 12,440,471 +0.44(+0.57%)
Jan 08, 2021 78.72 79.02 77.32 77.86 13,045,376 +0.74(+0.95%)
Jan 07, 2021 77.27 77.64 76.35 77.13 10,852,489 +0.36(+0.47%)
Jan 06, 2021 76.08 77.61 75.07 76.77 16,270,242 +2.39(+3.22%)
Jan 05, 2021 73.08 76.27 72.94 74.37 15,673,714 +1.96(+2.70%)
Jan 04, 2021 72.79 73.48 71.72 72.42 10,800,833 +0.22(+0.31%)
Dec 31, 2020 72.19 72.19 72.19 9,242,033 -0.75(-1.03%)
Dec 30, 2020 72.33 74.01 72.27 72.95 9,242,033 +0.62(+0.85%)
Dec 29, 2020 72.89 73.28 71.85 72.33 8,969,743 -0.25(-0.34%)
Dec 28, 2020 73.19 74.06 72.34 72.58 9,411,303 -0.37(-0.50%)
Dec 24, 2020 73.46 73.46 72.50 72.95 3,901,880 -0.31(-0.42%)
Dec 23, 2020 72.66 74.08 72.66 73.25 8,447,482 +1.14(+1.58%)
Dec 22, 2020 73.04 73.35 72.07 72.12 10,043,558 -1.48(-2.01%)
Dec 21, 2020 72.01 74.23 71.41 73.60 13,367,708 -0.94(-1.26%)
Dec 18, 2020 75.21 75.84 73.74 74.54 32,083,944 -1.04(-1.38%)
Dec 17, 2020 76.55 76.55 74.84 75.58 13,739,021 -0.24(-0.32%)
Dec 16, 2020 76.25 76.38 75.10 75.82 11,567,336 -0.58(-0.76%)
Dec 15, 2020 76.44 77.35 75.89 76.40 13,774,401 -0.06(-0.08%)
Dec 14, 2020 79.84 80.10 76.29 76.46 14,260,626 -2.57(-3.26%)
Dec 11, 2020 79.10 79.74 77.82 79.03 11,211,530 -0.77(-0.96%)
Dec 10, 2020 78.26 80.84 77.61 79.80 14,023,428 +2.49(+3.22%)
Dec 09, 2020 78.82 79.52 76.40 77.31 13,007,408 -0.94(-1.20%)
Dec 08, 2020 77.23 79.04 77.10 78.25 8,919,071 +0.67(+0.86%)
Dec 07, 2020 78.49 78.97 76.84 77.59 10,990,152 -2.15(-2.70%)
Dec 04, 2020 77.98 79.89 77.72 79.74 12,623,089 +2.97(+3.88%)
Dec 03, 2020 77.43 77.89 76.14 76.77 9,648,525 -0.06(-0.08%)
Dec 02, 2020 74.60 78.06 74.46 76.83 12,288,099 +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.