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 76.95 77.66 74.29 74.53 16,710,110 -3.53(-4.52%)
Nov 27, 2020 78.08 79.15 77.40 78.06 5,413,221 -0.71(-0.90%)
Nov 25, 2020 80.94 80.94 78.77 78.77 12,348,662 -2.97(-3.64%)
Nov 24, 2020 79.84 81.91 79.50 81.74 20,187,924 +3.92(+5.04%)
Nov 23, 2020 74.76 78.29 74.17 77.82 15,650,697 +4.48(+6.11%)
Nov 20, 2020 73.28 73.78 72.56 73.34 9,705,453 +0.05(+0.07%)
Nov 19, 2020 71.42 73.48 71.01 73.29 10,309,976 +1.24(+1.72%)
Nov 18, 2020 74.69 75.14 72.02 72.05 12,379,210 -2.36(-3.17%)
Nov 17, 2020 73.86 74.83 72.52 74.41 16,759,478 -0.54(-0.72%)
Nov 16, 2020 72.65 75.13 72.07 74.95 22,500,692 +5.00(+7.14%)
Nov 13, 2020 68.37 70.22 68.27 69.95 12,936,666 +1.99(+2.93%)
Nov 12, 2020 68.22 69.28 67.32 67.96 10,588,800 -1.51(-2.17%)
Nov 11, 2020 70.85 71.18 68.91 69.47 13,813,279 -0.51(-0.73%)
Nov 10, 2020 68.36 70.05 67.15 69.98 17,845,682 +3.09(+4.62%)
Nov 09, 2020 67.40 71.00 65.93 66.89 28,483,768 +6.95(+11.60%)
Nov 06, 2020 61.08 61.73 59.67 59.94 9,931,349 -0.83(-1.37%)
Nov 05, 2020 60.57 61.48 60.46 60.78 12,614,178 +0.31(+0.52%)
Nov 04, 2020 59.63 62.00 58.88 60.46 12,963,365 +0.03(+0.04%)
Nov 03, 2020 61.64 61.75 59.86 60.44 10,192,687 -0.35(-0.57%)
Nov 02, 2020 59.56 61.57 58.47 60.78 13,613,902 +2.23(+3.81%)
Oct 30, 2020 58.89 59.07 57.36 58.55 20,414,170 +0.59(+1.02%)
Oct 29, 2020 55.71 58.25 54.90 57.96 14,587,125 +1.62(+2.87%)
Oct 28, 2020 57.03 57.36 55.87 56.34 18,944,152 -2.22(-3.78%)
Oct 27, 2020 59.33 59.48 58.54 58.56 16,913,790 -1.20(-2.02%)
Oct 26, 2020 60.43 60.57 59.18 59.77 11,525,922 -1.37(-2.25%)
Oct 23, 2020 62.28 62.65 60.51 61.14 10,358,900 -0.70(-1.13%)
Oct 22, 2020 59.71 61.91 59.45 61.84 11,645,353 +2.13(+3.57%)
Oct 21, 2020 59.93 60.31 59.59 59.71 11,628,142 -0.68(-1.13%)
Oct 20, 2020 60.57 60.90 59.85 60.39 9,192,899 +0.34(+0.56%)
Oct 19, 2020 61.59 61.79 59.98 60.05 9,916,415 -1.36(-2.21%)
Oct 16, 2020 61.94 62.37 60.89 61.41 11,045,924 -0.52(-0.84%)
Oct 15, 2020 60.51 62.11 60.14 61.93 11,932,085 +0.47(+0.77%)
Oct 14, 2020 61.74 62.71 61.42 61.46 8,377,530 -0.38(-0.61%)
Oct 13, 2020 62.97 62.97 61.32 61.84 12,392,079 -0.94(-1.49%)
Oct 12, 2020 62.03 63.14 61.67 62.77 10,749,292 +0.43(+0.69%)
Oct 09, 2020 63.91 64.10 62.33 62.34 14,553,334 -1.03(-1.62%)
Oct 08, 2020 62.67 63.65 62.33 63.37 13,755,943 +1.21(+1.95%)
Oct 07, 2020 60.80 62.28 60.29 62.16 18,289,096 +1.25(+2.05%)
Oct 06, 2020 62.21 62.61 60.87 60.91 18,150,450 -0.34(-0.55%)
Oct 05, 2020 60.25 61.27 59.57 61.25 14,301,054 +1.27(+2.12%)
Oct 02, 2020 58.06 60.38 57.98 59.98 11,697,458 +0.65(+1.09%)
Oct 01, 2020 60.25 60.56 59.00 59.33 17,721,114 -1.33(-2.19%)
Sep 30, 2020 60.87 61.41 60.33 60.66 12,422,693 +0.08(+0.14%)
Sep 29, 2020 62.34 62.46 59.91 60.57 12,530,414 -1.71(-2.75%)
Sep 28, 2020 62.04 62.98 61.63 62.28 15,235,748 +1.77(+2.92%)
Sep 25, 2020 59.82 61.06 59.62 60.51 13,140,471 +0.03(+0.04%)
Sep 24, 2020 60.03 61.53 59.39 60.49 18,038,766 -0.13(-0.21%)
Sep 23, 2020 63.68 63.95 60.53 60.62 19,760,182 -3.02(-4.74%)
Sep 22, 2020 64.15 65.32 63.48 63.63 10,863,344 -0.65(-1.01%)
Sep 21, 2020 64.23 64.58 62.92 64.28 19,225,566 -1.61(-2.44%)
Sep 18, 2020 65.61 66.68 65.29 65.89 17,232,230 -0.49(-0.74%)
Sep 17, 2020 65.32 66.43 64.34 66.38 12,472,555 +0.19(+0.29%)
Sep 16, 2020 64.32 66.96 63.99 66.18 15,454,146 +1.82(+2.83%)
Sep 15, 2020 65.34 66.12 63.99 64.36 13,924,019 -0.75(-1.15%)
Sep 14, 2020 65.27 65.70 64.80 65.11 9,711,301 -0.34(-0.51%)
Sep 11, 2020 65.92 66.29 64.93 65.45 16,300,095 -0.39(-0.59%)
Sep 10, 2020 67.93 68.15 65.76 65.84 14,060,463 -1.58(-2.35%)
Sep 09, 2020 67.37 68.30 67.13 67.42 11,002,532 +0.89(+1.34%)
Sep 08, 2020 67.82 67.89 65.75 66.53 17,736,156 -2.49(-3.61%)
Sep 04, 2020 69.47 70.46 68.16 69.02 12,483,002 -0.29(-0.43%)
Sep 03, 2020 69.97 71.18 68.84 69.32 19,202,896 -0.77(-1.09%)
Sep 02, 2020 69.98 70.73 69.67 70.09 12,845,651 +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.