Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 77.58 77.64 75.81 75.86 10,440,903 -1.54(-1.99%)
Aug 28, 2020 76.87 77.49 76.21 77.40 8,085,221 +0.65(+0.85%)
Aug 27, 2020 76.97 77.40 75.90 76.75 8,228,577 +0.12(+0.15%)
Aug 26, 2020 77.47 77.59 76.52 76.63 8,280,425 -1.22(-1.57%)
Aug 25, 2020 79.55 79.58 77.52 77.85 7,561,294 -0.97(-1.23%)
Aug 24, 2020 77.37 78.94 76.73 78.82 9,666,357 +1.92(+2.49%)
Aug 21, 2020 76.53 76.91 75.48 76.90 9,961,288 +0.24(+0.32%)
Aug 20, 2020 77.21 78.54 76.58 76.66 8,707,147 -1.43(-1.83%)
Aug 19, 2020 78.91 79.45 77.91 78.08 10,088,317 -1.12(-1.42%)
Aug 18, 2020 80.42 80.78 78.92 79.21 8,829,044 -1.67(-2.07%)
Aug 17, 2020 80.50 81.60 79.94 80.88 11,753,072 +0.37(+0.46%)
Aug 14, 2020 79.30 80.72 79.17 80.50 7,118,859 +0.47(+0.59%)
Aug 13, 2020 80.08 81.33 79.98 80.03 8,209,075 -0.80(-0.99%)
Aug 12, 2020 80.90 81.67 79.70 80.83 10,165,649 +0.98(+1.23%)
Aug 11, 2020 81.93 82.87 79.45 79.85 10,176,717 -0.10(-0.12%)
Aug 10, 2020 78.36 79.98 78.05 79.95 9,147,111 +2.61(+3.38%)
Aug 07, 2020 77.41 77.62 76.40 77.34 8,064,187 -0.60(-0.77%)
Aug 06, 2020 77.01 78.32 76.72 77.94 7,895,515 +0.24(+0.31%)
Aug 05, 2020 78.53 78.79 76.98 77.70 8,251,796 +0.63(+0.82%)
Aug 04, 2020 75.27 77.27 75.09 77.06 10,184,587 +1.50(+1.98%)
Aug 03, 2020 74.83 75.86 74.67 75.57 12,592,576 +0.78(+1.04%)
Jul 31, 2020 74.18 74.93 72.63 74.79 21,459,382 -2.08(-2.70%)
Jul 30, 2020 78.79 78.85 76.36 76.87 11,346,035 -3.39(-4.22%)
Jul 29, 2020 79.73 80.26 78.93 80.25 7,167,786 +0.86(+1.08%)
Jul 28, 2020 80.61 81.23 79.10 79.40 7,617,279 -1.72(-2.12%)
Jul 27, 2020 79.98 81.16 79.12 81.12 8,529,554 +0.81(+1.01%)
Jul 24, 2020 81.51 82.63 80.17 80.31 7,430,190 -0.78(-0.97%)
Jul 23, 2020 80.64 81.42 80.21 81.09 7,391,935 -0.03(-0.03%)
Jul 22, 2020 80.15 81.31 79.21 81.12 11,578,971 -0.31(-0.38%)
Jul 21, 2020 77.05 81.72 76.95 81.43 16,965,402 +5.45(+7.18%)
Jul 20, 2020 77.37 77.95 75.56 75.98 16,805,242 -1.71(-2.20%)
Jul 17, 2020 78.77 79.40 77.44 77.69 6,693,837 -1.04(-1.32%)
Jul 16, 2020 78.80 79.73 77.83 78.73 5,381,882 -0.47(-0.60%)
Jul 15, 2020 80.35 80.36 78.60 79.20 6,660,577 +0.48(+0.61%)
Jul 14, 2020 76.08 78.94 75.77 78.72 8,348,979 +2.63(+3.45%)
Jul 13, 2020 76.66 77.46 75.57 76.09 7,938,032 +0.15(+0.20%)
Jul 10, 2020 73.51 76.11 73.51 75.94 6,978,681 +2.22(+3.01%)
Jul 09, 2020 76.60 76.91 73.68 73.72 9,911,637 -3.44(-4.46%)
Jul 08, 2020 76.97 78.23 76.53 77.16 7,560,797 +0.26(+0.34%)
Jul 07, 2020 78.25 78.48 76.76 76.90 6,618,978 -2.01(-2.55%)
Jul 06, 2020 79.75 80.41 78.24 78.92 7,572,032 +0.23(+0.29%)
Jul 02, 2020 79.63 80.51 78.55 78.69 6,546,140 +0.61(+0.79%)
Jul 01, 2020 79.55 80.88 78.01 78.07 7,158,252 -1.43(-1.80%)
Jun 30, 2020 77.16 80.18 76.95 79.51 9,274,247 +1.39(+1.78%)
Jun 29, 2020 77.44 78.92 77.16 78.12 7,880,347 +1.08(+1.40%)
Jun 26, 2020 79.10 79.15 76.79 77.04 15,449,821 -2.45(-3.08%)
Jun 25, 2020 77.79 79.75 77.66 79.49 8,300,280 +1.40(+1.79%)
Jun 24, 2020 80.18 80.31 77.39 78.09 10,070,685 -3.39(-4.16%)
Jun 23, 2020 82.42 82.94 81.24 81.47 7,090,415 -0.13(-0.16%)
Jun 22, 2020 80.48 81.70 79.83 81.61 6,662,727 +0.86(+1.06%)
Jun 19, 2020 84.12 84.12 80.68 80.75 16,651,262 -1.17(-1.42%)
Jun 18, 2020 81.08 83.07 80.28 81.92 7,926,628 +0.36(+0.44%)
Jun 17, 2020 83.60 83.76 81.53 81.56 6,751,321 -2.22(-2.65%)
Jun 16, 2020 84.64 85.16 81.52 83.78 9,795,245 +2.49(+3.07%)
Jun 15, 2020 79.38 82.04 78.60 81.29 13,793,575 -1.03(-1.26%)
Jun 12, 2020 83.42 83.44 80.20 82.32 10,698,378 +2.69(+3.38%)
Jun 11, 2020 82.24 83.92 79.41 79.63 16,768,170 -7.32(-8.41%)
Jun 10, 2020 89.99 90.44 86.93 86.95 11,765,608 -3.52(-3.89%)
Jun 09, 2020 89.73 91.71 88.95 90.46 12,058,402 -1.52(-1.66%)
Jun 08, 2020 91.44 92.30 89.88 91.99 12,446,197 +2.17(+2.41%)
Jun 05, 2020 88.28 90.93 88.25 89.82 14,320,882 +4.04(+4.71%)
Jun 04, 2020 86.23 86.33 84.79 85.79 7,150,908 -0.80(-0.93%)
Jun 03, 2020 85.51 87.08 85.31 86.59 9,470,323 +2.22(+2.63%)
Jun 02, 2020 83.56 84.84 83.12 84.37 8,839,135 +1.69(+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.