Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.89 76.30 74.11 76.14 20,494,674 +0.69(+0.91%)
May 28, 2020 77.72 77.97 75.38 75.45 11,603,389 -2.52(-3.23%)
May 27, 2020 78.61 78.62 76.48 77.97 9,418,333 +0.50(+0.64%)
May 26, 2020 76.79 78.33 76.41 77.47 11,351,255 +2.51(+3.35%)
May 22, 2020 75.93 76.06 74.28 74.96 10,313,217 -1.46(-1.91%)
May 21, 2020 77.03 77.53 75.79 76.42 10,635,300 -0.80(-1.03%)
May 20, 2020 75.56 77.61 74.88 77.22 11,030,531 +2.81(+3.77%)
May 19, 2020 76.83 76.91 74.34 74.41 9,330,845 -2.43(-3.17%)
May 18, 2020 76.72 77.55 75.94 76.84 14,821,281 +3.89(+5.33%)
May 15, 2020 74.18 75.33 72.69 72.96 12,358,573 -0.73(-0.99%)
May 14, 2020 71.43 74.41 70.39 73.69 13,048,891 +1.10(+1.52%)
May 13, 2020 73.56 73.65 71.45 72.58 14,926,067 -1.96(-2.63%)
May 12, 2020 76.21 76.94 74.46 74.55 10,687,826 -1.86(-2.43%)
May 11, 2020 77.09 77.41 76.25 76.40 8,673,008 -1.72(-2.20%)
May 08, 2020 77.74 78.20 76.98 78.12 10,513,139 +2.32(+3.05%)
May 07, 2020 76.08 76.97 75.21 75.81 11,916,087 +2.12(+2.88%)
May 06, 2020 75.98 76.48 73.46 73.69 13,619,916 -2.32(-3.06%)
May 05, 2020 77.33 77.98 75.84 76.01 16,625,771 +1.19(+1.59%)
May 04, 2020 72.63 74.97 71.76 74.82 13,677,424 +1.64(+2.24%)
May 01, 2020 74.88 75.32 71.22 73.19 16,192,298 -2.09(-2.78%)
Apr 30, 2020 76.69 78.34 74.12 75.28 14,933,489 -2.14(-2.77%)
Apr 29, 2020 75.68 77.85 75.52 77.43 15,080,300 +3.85(+5.24%)
Apr 28, 2020 73.28 74.43 72.69 73.57 13,008,419 +0.16(+0.22%)
Apr 27, 2020 70.99 74.15 70.27 73.41 14,704,971 +2.21(+3.10%)
Apr 24, 2020 72.40 72.66 70.18 71.20 11,214,235 +0.17(+0.24%)
Apr 23, 2020 70.62 72.65 69.87 71.03 17,382,722 +1.93(+2.79%)
Apr 22, 2020 69.51 69.76 67.89 69.10 12,612,779 +2.29(+3.43%)
Apr 21, 2020 65.69 68.56 64.85 66.81 23,976,958 -1.58(-2.31%)
Apr 20, 2020 67.64 71.19 67.17 68.38 19,237,504 -2.95(-4.13%)
Apr 17, 2020 66.55 71.60 66.54 71.33 19,711,832 +5.88(+8.98%)
Apr 16, 2020 66.54 67.26 64.49 65.45 15,009,295 -2.05(-3.03%)
Apr 15, 2020 66.69 68.23 64.91 67.50 17,086,776 -1.73(-2.51%)
Apr 14, 2020 69.93 71.26 69.01 69.24 18,080,256 -0.25(-0.35%)
Apr 13, 2020 71.34 71.49 68.25 69.48 16,927,048 +0.49(+0.71%)
Apr 09, 2020 72.62 73.57 66.71 68.99 20,834,294 -1.37(-1.94%)
Apr 08, 2020 67.34 70.62 66.71 70.36 15,002,154 +4.14(+6.25%)
Apr 07, 2020 68.95 70.12 66.16 66.22 20,029,290 +0.43(+0.66%)
Apr 06, 2020 63.01 66.24 61.79 65.78 21,180,958 +4.32(+7.03%)
Apr 03, 2020 63.83 64.64 59.76 61.46 18,215,296 -0.83(-1.33%)
Apr 02, 2020 58.71 64.40 56.93 62.29 28,362,954 +6.19(+11.03%)
Apr 01, 2020 56.88 59.15 55.32 56.10 17,547,614 -3.19(-5.38%)
Mar 31, 2020 59.96 61.40 57.94 59.29 22,613,656 +0.42(+0.71%)
Mar 30, 2020 55.65 59.68 54.84 58.88 22,590,688 +2.59(+4.61%)
Mar 27, 2020 59.02 60.18 56.05 56.28 24,943,960 -6.22(-9.95%)
Mar 26, 2020 57.53 63.09 55.55 62.50 29,500,050 +5.82(+10.26%)
Mar 25, 2020 55.88 59.85 54.53 56.68 27,563,298 +2.23(+4.09%)
Mar 24, 2020 50.31 55.36 49.36 54.46 35,676,832 +10.09(+22.74%)
Mar 23, 2020 47.67 48.61 43.34 44.37 29,032,910 -4.23(-8.71%)
Mar 20, 2020 48.71 49.63 46.12 48.60 32,947,232 +1.64(+3.48%)
Mar 19, 2020 45.22 47.86 42.22 46.96 36,502,436 +1.91(+4.25%)
Mar 18, 2020 54.18 54.20 44.65 45.05 30,468,278 -12.80(-22.12%)
Mar 17, 2020 57.61 59.72 53.59 57.84 27,717,890 +0.81(+1.42%)
Mar 16, 2020 59.38 64.23 57.03 57.03 21,425,876 -11.23(-16.45%)
Mar 13, 2020 65.45 68.33 60.64 68.26 28,715,360 +5.86(+9.39%)
Mar 12, 2020 63.20 63.93 59.62 62.40 31,486,098 -5.54(-8.15%)
Mar 11, 2020 67.29 69.42 66.90 67.94 22,502,628 -1.60(-2.29%)
Mar 10, 2020 70.57 70.62 66.31 69.54 27,606,596 +3.53(+5.34%)
Mar 09, 2020 67.29 72.02 65.46 66.01 37,386,968 -11.99(-15.37%)
Mar 06, 2020 76.64 78.61 76.44 78.00 20,606,746 -1.53(-1.92%)
Mar 05, 2020 78.32 79.69 77.69 79.53 15,658,436 -1.10(-1.36%)
Mar 04, 2020 78.86 81.03 78.29 80.63 18,025,842 +3.39(+4.39%)
Mar 03, 2020 79.20 80.59 76.40 77.24 20,183,428 -1.80(-2.28%)
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.