Skip to main content

Chevron Corp (NY: CVX )

157.39 +1.04 (+0.67%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 73.84 73.90 72.15 72.20 10,969,541 -1.46(-1.99%)
Aug 28, 2020 73.17 73.75 72.54 73.67 8,494,588 +0.62(+0.85%)
Aug 27, 2020 73.26 73.67 72.24 73.05 8,645,203 +0.11(+0.15%)
Aug 26, 2020 73.74 73.85 72.83 72.94 8,699,675 -1.16(-1.57%)
Aug 25, 2020 75.72 75.74 73.78 74.10 7,944,134 -0.92(-1.23%)
Aug 24, 2020 73.64 75.14 73.03 75.02 10,155,779 +1.82(+2.49%)
Aug 21, 2020 72.84 73.20 71.84 73.19 10,465,643 +0.23(+0.32%)
Aug 20, 2020 73.49 74.75 72.89 72.96 9,148,002 -1.36(-1.83%)
Aug 19, 2020 75.10 75.62 74.16 74.32 10,599,103 -1.07(-1.42%)
Aug 18, 2020 76.54 76.89 75.12 75.39 9,276,072 -1.59(-2.07%)
Aug 17, 2020 76.62 77.67 76.09 76.98 12,348,147 +0.36(+0.46%)
Aug 14, 2020 75.48 76.83 75.35 76.62 7,479,297 +0.45(+0.59%)
Aug 13, 2020 76.22 77.41 76.12 76.17 8,624,712 -0.76(-0.99%)
Aug 12, 2020 77.01 77.73 75.86 76.94 10,680,350 +0.93(+1.23%)
Aug 11, 2020 77.98 78.88 75.62 76.00 10,691,978 -0.09(-0.12%)
Aug 10, 2020 74.58 76.12 74.29 76.10 9,610,242 +2.48(+3.38%)
Aug 07, 2020 73.68 73.88 72.71 73.61 8,472,488 -0.57(-0.77%)
Aug 06, 2020 73.30 74.55 73.02 74.18 8,295,276 +0.23(+0.31%)
Aug 05, 2020 74.75 75.00 73.27 73.95 8,669,596 +0.60(+0.82%)
Aug 04, 2020 71.65 73.55 71.48 73.35 10,700,247 +1.42(+1.98%)
Aug 03, 2020 71.22 72.21 71.07 71.93 13,230,156 +0.74(+1.04%)
Jul 31, 2020 70.60 71.32 69.13 71.19 22,545,900 -1.98(-2.70%)
Jul 30, 2020 75.00 75.05 72.68 73.16 11,920,500 -3.22(-4.22%)
Jul 29, 2020 75.89 76.39 75.12 76.39 7,530,701 +0.81(+1.08%)
Jul 28, 2020 76.73 77.32 75.28 75.57 8,002,952 -1.64(-2.12%)
Jul 27, 2020 76.12 77.25 75.31 77.21 8,961,417 +0.77(+1.01%)
Jul 24, 2020 77.58 78.65 76.31 76.44 7,806,391 -0.75(-0.97%)
Jul 23, 2020 76.75 77.50 76.34 77.18 7,766,199 -0.03(-0.03%)
Jul 22, 2020 76.28 77.39 75.39 77.21 12,165,230 -0.30(-0.38%)
Jul 21, 2020 73.33 77.79 73.24 77.51 17,824,384 +5.19(+7.18%)
Jul 20, 2020 73.64 74.20 71.92 72.32 17,656,114 -1.63(-2.20%)
Jul 17, 2020 74.98 75.57 73.71 73.94 7,032,756 -0.99(-1.32%)
Jul 16, 2020 75.00 75.89 74.08 74.94 5,654,374 -0.45(-0.60%)
Jul 15, 2020 76.48 76.49 74.81 75.39 6,997,812 +0.46(+0.61%)
Jul 14, 2020 72.42 75.14 72.12 74.93 8,771,700 +2.50(+3.45%)
Jul 13, 2020 72.97 73.72 71.93 72.43 8,339,945 +0.14(+0.20%)
Jul 10, 2020 69.97 72.44 69.97 72.28 7,332,022 +2.11(+3.01%)
Jul 09, 2020 72.91 73.21 70.13 70.17 10,413,477 -3.27(-4.46%)
Jul 08, 2020 73.27 74.46 72.84 73.44 7,943,611 +0.25(+0.34%)
Jul 07, 2020 74.48 74.70 73.06 73.20 6,954,106 -1.92(-2.55%)
Jul 06, 2020 75.90 76.54 74.47 75.11 7,955,414 +0.22(+0.29%)
Jul 02, 2020 75.79 76.63 74.77 74.89 6,877,580 +0.59(+0.79%)
Jul 01, 2020 75.72 76.98 74.25 74.31 7,520,684 -1.37(-1.80%)
Jun 30, 2020 73.44 76.32 73.24 75.67 9,743,815 +1.32(+1.78%)
Jun 29, 2020 73.71 75.11 73.44 74.35 8,279,340 +1.03(+1.40%)
Jun 26, 2020 75.29 75.33 73.09 73.32 16,232,067 -2.33(-3.08%)
Jun 25, 2020 74.05 75.91 73.92 75.66 8,720,535 +1.33(+1.79%)
Jun 24, 2020 76.32 76.44 73.66 74.33 10,580,578 -3.22(-4.16%)
Jun 23, 2020 78.45 78.95 77.33 77.55 7,449,412 -0.13(-0.16%)
Jun 22, 2020 76.60 77.76 75.98 77.68 7,000,070 +0.81(+1.06%)
Jun 19, 2020 80.07 80.07 76.79 76.86 17,494,338 -1.11(-1.42%)
Jun 18, 2020 77.17 79.07 76.41 77.97 8,327,964 +0.34(+0.44%)
Jun 17, 2020 79.57 79.72 77.60 77.63 7,093,150 -2.11(-2.65%)
Jun 16, 2020 80.56 81.06 77.59 79.74 10,291,192 +2.37(+3.07%)
Jun 15, 2020 75.55 78.09 74.81 77.37 14,491,962 -0.98(-1.26%)
Jun 12, 2020 79.40 79.42 76.34 78.35 11,240,052 +2.56(+3.38%)
Jun 11, 2020 78.28 79.88 75.58 75.79 17,617,166 -6.96(-8.41%)
Jun 10, 2020 85.66 86.08 82.74 82.76 12,361,317 -3.35(-3.89%)
Jun 09, 2020 85.40 87.29 84.66 86.11 12,668,936 -1.45(-1.66%)
Jun 08, 2020 87.04 87.85 85.55 87.56 13,076,365 +2.06(+2.41%)
Jun 05, 2020 84.03 86.55 84.00 85.49 15,045,968 +3.84(+4.71%)
Jun 04, 2020 82.08 82.17 80.70 81.65 7,512,968 -0.76(-0.93%)
Jun 03, 2020 81.39 82.88 81.20 82.42 9,949,818 +2.11(+2.63%)
Jun 02, 2020 79.53 80.75 79.12 80.30 9,286,673 +1.61(+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.