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 (%)
Dec 31, 2020 72.19 72.19 72.19 9,242,033 -0.75(-1.03%)
Dec 30, 2020 72.33 74.01 72.27 72.95 9,242,033 +0.62(+0.85%)
Dec 29, 2020 72.89 73.28 71.85 72.33 8,969,743 -0.25(-0.34%)
Dec 28, 2020 73.19 74.06 72.34 72.58 9,411,303 -0.37(-0.50%)
Dec 24, 2020 73.46 73.46 72.50 72.95 3,901,880 -0.31(-0.42%)
Dec 23, 2020 72.66 74.08 72.66 73.25 8,447,482 +1.14(+1.58%)
Dec 22, 2020 73.04 73.35 72.07 72.12 10,043,558 -1.48(-2.01%)
Dec 21, 2020 72.01 74.23 71.41 73.60 13,367,708 -0.94(-1.26%)
Dec 18, 2020 75.21 75.84 73.74 74.54 32,083,944 -1.04(-1.38%)
Dec 17, 2020 76.55 76.55 74.84 75.58 13,739,021 -0.24(-0.32%)
Dec 16, 2020 76.25 76.38 75.10 75.82 11,567,336 -0.58(-0.76%)
Dec 15, 2020 76.44 77.35 75.89 76.40 13,774,401 -0.06(-0.08%)
Dec 14, 2020 79.84 80.10 76.29 76.46 14,260,626 -2.57(-3.26%)
Dec 11, 2020 79.10 79.74 77.82 79.03 11,211,530 -0.77(-0.96%)
Dec 10, 2020 78.26 80.84 77.61 79.80 14,023,428 +2.49(+3.22%)
Dec 09, 2020 78.82 79.52 76.40 77.31 13,007,408 -0.94(-1.20%)
Dec 08, 2020 77.23 79.04 77.10 78.25 8,919,071 +0.67(+0.86%)
Dec 07, 2020 78.49 78.97 76.84 77.59 10,990,152 -2.15(-2.70%)
Dec 04, 2020 77.98 79.89 77.72 79.74 12,623,089 +2.97(+3.88%)
Dec 03, 2020 77.43 77.89 76.14 76.77 9,648,525 -0.06(-0.08%)
Dec 02, 2020 74.60 78.06 74.46 76.83 12,288,099 +2.07(+2.77%)
Dec 01, 2020 76.32 76.69 74.43 74.76 11,596,649 +0.23(+0.31%)
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%)
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.