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 (%)
Jan 29, 2021 73.90 74.66 72.60 72.83 17,195,364 -3.27(-4.29%)
Jan 28, 2021 75.80 77.07 75.44 76.10 9,532,525 +0.70(+0.93%)
Jan 27, 2021 74.83 77.24 74.16 75.40 11,893,616 -0.99(-1.30%)
Jan 26, 2021 78.82 79.43 76.31 76.39 9,149,845 -1.32(-1.69%)
Jan 25, 2021 77.46 77.82 76.37 77.71 8,987,953 -0.71(-0.90%)
Jan 22, 2021 77.28 78.67 76.79 78.42 9,136,594 -0.24(-0.30%)
Jan 21, 2021 80.24 80.92 77.98 78.66 12,156,669 -2.88(-3.53%)
Jan 20, 2021 81.21 81.69 80.61 81.54 10,215,549 +0.74(+0.92%)
Jan 19, 2021 79.93 81.24 79.75 80.79 11,183,653 +2.07(+2.63%)
Jan 15, 2021 80.55 80.62 78.40 78.72 11,983,694 -2.91(-3.56%)
Jan 14, 2021 80.31 82.34 80.18 81.63 16,313,267 +1.91(+2.40%)
Jan 13, 2021 79.67 79.95 78.60 79.72 11,370,754 -0.08(-0.10%)
Jan 12, 2021 79.21 80.29 78.40 79.79 12,774,762 +1.49(+1.90%)
Jan 11, 2021 76.19 78.73 75.72 78.31 12,440,471 +0.44(+0.57%)
Jan 08, 2021 78.72 79.02 77.32 77.86 13,045,376 +0.74(+0.95%)
Jan 07, 2021 77.27 77.64 76.35 77.13 10,852,489 +0.36(+0.47%)
Jan 06, 2021 76.08 77.61 75.07 76.77 16,270,242 +2.39(+3.22%)
Jan 05, 2021 73.08 76.27 72.94 74.37 15,673,714 +1.96(+2.70%)
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.