Skip to main content

Chevron Corp (NY: CVX )

145.99 +2.03 (+1.41%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.14 69.85 67.69 69.71 23,022,978 -1.94(-2.70%)
Jul 30, 2020 73.44 73.50 71.17 71.65 12,172,742 -3.16(-4.22%)
Jul 29, 2020 74.31 74.81 73.57 74.80 7,690,053 +0.80(+1.08%)
Jul 28, 2020 75.14 75.72 73.72 74.01 8,172,297 -1.60(-2.12%)
Jul 27, 2020 74.55 75.65 73.75 75.61 9,151,043 +0.76(+1.01%)
Jul 24, 2020 75.97 77.02 74.73 74.85 7,971,576 -0.73(-0.97%)
Jul 23, 2020 75.16 75.89 74.76 75.58 7,930,535 -0.02(-0.03%)
Jul 22, 2020 74.70 75.78 73.83 75.61 12,422,650 -0.29(-0.38%)
Jul 21, 2020 71.81 76.17 71.72 75.90 18,201,554 +5.08(+7.18%)
Jul 20, 2020 72.11 72.66 70.43 70.82 18,029,724 -1.59(-2.20%)
Jul 17, 2020 73.42 74.01 72.18 72.41 7,181,571 -0.97(-1.32%)
Jul 16, 2020 73.45 74.31 72.54 73.38 5,774,022 -0.44(-0.60%)
Jul 15, 2020 74.89 74.90 73.26 73.82 7,145,888 +0.45(+0.61%)
Jul 14, 2020 70.92 73.58 70.63 73.37 8,957,312 +2.45(+3.45%)
Jul 13, 2020 71.46 72.20 70.43 70.92 8,516,421 +0.14(+0.20%)
Jul 10, 2020 68.52 70.94 68.52 70.78 7,487,170 +2.07(+3.01%)
Jul 09, 2020 71.40 71.69 68.67 68.72 10,633,829 -3.21(-4.46%)
Jul 08, 2020 71.75 72.92 71.33 71.92 8,111,700 +0.24(+0.34%)
Jul 07, 2020 72.93 73.15 71.55 71.68 7,101,257 -1.88(-2.55%)
Jul 06, 2020 74.33 74.95 72.93 73.56 8,123,753 +0.22(+0.29%)
Jul 02, 2020 74.22 75.04 73.22 73.34 7,023,112 +0.57(+0.79%)
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.