Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.17 62.72 61.62 61.96 12,162,383 +0.09(+0.14%)
Sep 29, 2020 63.68 63.80 61.19 61.87 12,267,846 -1.75(-2.75%)
Sep 28, 2020 63.37 64.33 62.95 63.62 14,916,492 +1.81(+2.92%)
Sep 25, 2020 61.10 62.37 60.90 61.81 12,865,120 +0.03(+0.04%)
Sep 24, 2020 61.31 62.84 60.67 61.78 17,660,774 -0.13(-0.21%)
Sep 23, 2020 65.05 65.32 61.83 61.91 19,346,120 -3.08(-4.74%)
Sep 22, 2020 65.53 66.72 64.84 64.99 10,635,709 -0.66(-1.01%)
Sep 21, 2020 65.60 65.96 64.26 65.66 18,822,706 -1.64(-2.44%)
Sep 18, 2020 67.02 68.11 66.69 67.30 16,871,140 -0.50(-0.74%)
Sep 17, 2020 66.72 67.85 65.72 67.80 12,211,201 +0.20(+0.29%)
Sep 16, 2020 65.70 68.39 65.36 67.60 15,130,313 +1.86(+2.83%)
Sep 15, 2020 66.74 67.53 65.36 65.74 13,632,250 -0.77(-1.15%)
Sep 14, 2020 66.67 67.10 66.19 66.51 9,507,807 -0.34(-0.51%)
Sep 11, 2020 67.33 67.71 66.31 66.85 15,958,536 -0.40(-0.59%)
Sep 10, 2020 69.38 69.61 67.16 67.25 13,765,834 -1.62(-2.35%)
Sep 09, 2020 68.81 69.76 68.56 68.87 10,771,981 +0.91(+1.34%)
Sep 08, 2020 69.27 69.34 67.15 67.95 17,364,504 -2.55(-3.61%)
Sep 04, 2020 70.96 71.97 69.61 70.50 12,221,428 -0.30(-0.43%)
Sep 03, 2020 71.46 72.70 70.31 70.80 18,800,510 -0.78(-1.09%)
Sep 02, 2020 71.47 72.25 71.16 71.59 12,576,478 +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.