Indicators

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

Month:

Year:

Range:

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.