Chevron Corp (NY: CVX )

112.38 USD +0.31 (+0.28%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.25 84.10 81.51 83.94 19,120,600 -2.33(-2.70%)
Jul 30, 2020 88.43 88.50 85.70 86.27 10,109,471 -3.80(-4.22%)
Jul 29, 2020 89.48 90.08 88.58 90.07 6,386,595 +0.96(+1.08%)
Jul 28, 2020 90.47 91.17 88.77 89.11 6,787,099 -1.93(-2.12%)
Jul 27, 2020 89.76 91.09 88.80 91.04 7,599,948 +0.91(+1.01%)
Jul 24, 2020 91.48 92.74 89.98 90.13 6,620,400 -0.88(-0.97%)
Jul 23, 2020 90.50 91.38 90.02 91.01 6,586,315 -0.03(-0.03%)
Jul 22, 2020 89.95 91.25 88.90 91.04 10,317,020 -0.35(-0.38%)
Jul 21, 2020 86.47 91.72 86.36 91.39 15,116,403 +6.12(+7.18%)
Jul 20, 2020 86.83 87.49 84.80 85.27 14,973,698 -1.92(-2.20%)
Jul 17, 2020 88.41 89.11 86.91 87.19 5,964,300 -1.17(-1.32%)
Jul 16, 2020 88.44 89.48 87.35 88.36 4,795,330 -0.53(-0.60%)
Jul 15, 2020 90.18 90.19 88.21 88.89 5,934,665 +0.54(+0.61%)
Jul 14, 2020 85.39 88.60 85.04 88.35 7,439,054 +2.95(+3.45%)
Jul 13, 2020 86.04 86.93 84.81 85.40 7,072,894 +0.17(+0.20%)
Jul 10, 2020 82.50 85.42 82.50 85.23 6,218,100 +2.49(+3.01%)
Jul 09, 2020 85.97 86.32 82.69 82.74 8,831,403 -3.86(-4.46%)
Jul 08, 2020 86.39 87.80 85.89 86.60 6,736,773 +0.29(+0.34%)
Jul 07, 2020 87.82 88.08 86.15 86.31 5,897,599 -2.26(-2.55%)
Jul 06, 2020 89.50 90.25 87.82 88.57 6,746,783 +0.26(+0.29%)
Jul 02, 2020 89.37 90.36 88.16 88.31 5,832,700 +0.69(+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.