Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 75.77 78.12 75.33 78.03 24,928,750 -0.66(-0.84%)
Feb 27, 2020 79.98 82.10 78.65 78.69 18,878,976 -3.27(-3.99%)
Feb 26, 2020 84.32 84.95 81.93 81.96 14,342,300 -2.47(-2.93%)
Feb 25, 2020 87.67 87.71 83.60 84.44 15,393,482 -3.10(-3.54%)
Feb 24, 2020 88.37 89.42 87.30 87.54 11,409,410 -3.59(-3.94%)
Feb 21, 2020 91.12 91.28 90.00 91.13 7,707,871 -0.67(-0.73%)
Feb 20, 2020 92.61 92.85 91.71 91.80 5,340,338 -0.78(-0.84%)
Feb 19, 2020 92.39 92.88 91.87 92.58 7,039,392 +0.42(+0.45%)
Feb 18, 2020 91.12 92.19 90.98 92.16 5,951,918 +0.13(+0.15%)
Feb 14, 2020 92.66 92.77 91.61 92.03 6,158,713 -0.24(-0.26%)
Feb 13, 2020 92.03 92.82 91.91 92.27 7,248,641 -0.31(-0.34%)
Feb 12, 2020 92.97 93.05 92.23 92.58 6,919,373 +0.69(+0.75%)
Feb 11, 2020 91.54 92.03 90.95 91.90 7,348,890 +1.17(+1.29%)
Feb 10, 2020 89.69 90.73 89.51 90.72 7,270,507 +0.70(+0.78%)
Feb 07, 2020 90.01 90.44 89.63 90.02 5,845,021 -0.45(-0.50%)
Feb 06, 2020 91.42 91.45 90.16 90.48 7,587,238 -0.65(-0.72%)
Feb 05, 2020 89.47 91.44 89.34 91.13 8,364,807 +2.83(+3.21%)
Feb 04, 2020 88.98 89.52 88.09 88.29 11,989,429 +0.47(+0.54%)
Feb 03, 2020 88.38 88.63 87.10 87.82 10,631,746 -0.71(-0.80%)
Jan 31, 2020 90.74 90.90 87.92 88.53 16,578,442 -3.73(-4.04%)
Jan 30, 2020 90.74 92.20 90.12 92.26 10,140,441 +1.06(+1.16%)
Jan 29, 2020 92.10 92.42 91.05 91.20 5,775,236 -0.62(-0.67%)
Jan 28, 2020 91.71 92.24 91.53 91.82 6,984,916 +0.60(+0.66%)
Jan 27, 2020 91.10 91.58 90.88 91.22 9,206,455 -1.21(-1.31%)
Jan 24, 2020 93.20 93.36 92.01 92.43 8,374,234 -1.03(-1.11%)
Jan 23, 2020 92.88 93.78 92.43 93.46 9,690,619 +0.17(+0.18%)
Jan 22, 2020 93.46 93.81 92.93 93.29 6,763,701 -0.34(-0.36%)
Jan 21, 2020 95.11 95.15 93.52 93.63 10,249,429 -1.88(-1.96%)
Jan 17, 2020 96.69 96.92 95.46 95.51 9,543,359 -1.08(-1.12%)
Jan 16, 2020 96.32 96.91 96.23 96.59 8,497,726 +0.63(+0.65%)
Jan 15, 2020 96.10 96.19 95.57 95.96 7,029,462 -0.14(-0.15%)
Jan 14, 2020 96.27 96.58 95.61 96.10 8,699,839 -0.30(-0.31%)
Jan 13, 2020 96.24 96.61 95.92 96.40 8,285,499 +0.18(+0.19%)
Jan 10, 2020 97.11 97.25 96.19 96.22 7,739,268 -0.88(-0.91%)
Jan 09, 2020 97.17 97.44 96.00 97.10 8,888,879 -0.16(-0.16%)
Jan 08, 2020 97.96 98.41 97.22 97.26 8,829,090 -1.12(-1.13%)
Jan 07, 2020 98.35 98.94 97.32 98.38 9,511,302 -1.28(-1.29%)
Jan 06, 2020 100.19 100.54 99.43 99.66 12,044,403 -0.34(-0.34%)
Jan 03, 2020 100.63 101.41 99.77 100.00 7,697,760 -0.35(-0.35%)
Jan 02, 2020 99.83 100.50 99.80 100.34 6,298,781 +0.76(+0.76%)
Dec 31, 2019 98.75 99.68 98.54 99.58 5,101,748 +0.55(+0.55%)
Dec 30, 2019 99.52 100.27 99.00 99.04 5,542,713 -0.37(-0.37%)
Dec 27, 2019 99.90 100.23 99.36 99.41 5,008,082 -0.25(-0.25%)
Dec 26, 2019 99.72 100.33 99.44 99.66 4,415,394 +0.21(+0.22%)
Dec 24, 2019 99.52 99.81 99.24 99.44 1,984,766 +0.01(+0.01%)
Dec 23, 2019 98.59 99.49 98.46 99.43 7,109,640 +0.54(+0.54%)
Dec 20, 2019 98.67 99.11 97.58 98.90 14,728,849 +1.28(+1.31%)
Dec 19, 2019 97.98 98.12 97.39 97.62 7,527,482 -0.35(-0.35%)
Dec 18, 2019 98.07 98.86 97.94 97.96 9,072,085 -0.04(-0.04%)
Dec 17, 2019 98.82 99.07 97.78 98.00 8,175,153 -0.63(-0.64%)
Dec 16, 2019 98.22 98.72 98.01 98.63 6,800,246 +1.16(+1.19%)
Dec 13, 2019 98.38 98.78 97.43 97.48 5,885,561 -0.70(-0.72%)
Dec 12, 2019 96.34 98.24 96.34 98.18 7,819,960 +2.13(+2.22%)
Dec 11, 2019 96.76 97.23 95.96 96.05 8,518,962 -1.37(-1.41%)
Dec 10, 2019 97.53 97.58 96.72 97.42 5,913,801 +0.49(+0.50%)
Dec 09, 2019 96.29 97.42 96.22 96.93 5,731,330 -0.59(-0.60%)
Dec 06, 2019 96.76 98.57 96.67 97.52 8,150,961 +1.39(+1.44%)
Dec 05, 2019 97.19 97.29 96.01 96.13 6,677,017 -0.50(-0.52%)
Dec 04, 2019 96.38 96.93 96.21 96.63 6,905,984 +0.87(+0.91%)
Dec 03, 2019 96.02 96.43 95.61 95.77 8,831,679 -0.75(-0.78%)
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.