Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.