Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.90 74.72 71.70 74.09 9,952,361 +1.30(+1.78%)
Jun 29, 2020 72.16 73.54 71.90 72.79 8,456,542 +1.00(+1.40%)
Jun 26, 2020 73.71 73.76 71.56 71.79 16,579,480 -2.28(-3.08%)
Jun 25, 2020 72.49 74.32 72.37 74.07 8,907,179 +1.30(+1.79%)
Jun 24, 2020 74.72 74.84 72.12 72.77 10,807,033 -3.16(-4.16%)
Jun 23, 2020 76.80 77.29 75.71 75.92 7,608,851 -0.12(-0.16%)
Jun 22, 2020 74.99 76.13 74.39 76.05 7,149,891 +0.80(+1.06%)
Jun 19, 2020 78.39 78.39 75.18 75.25 17,868,768 -1.09(-1.42%)
Jun 18, 2020 75.56 77.41 74.81 76.34 8,506,207 +0.33(+0.44%)
Jun 17, 2020 77.91 78.05 75.97 76.01 7,244,964 -2.07(-2.65%)
Jun 16, 2020 78.87 79.36 75.96 78.07 10,511,453 +2.32(+3.07%)
Jun 15, 2020 73.97 76.45 73.24 75.75 14,802,132 -0.96(-1.26%)
Jun 12, 2020 77.73 77.76 74.74 76.71 11,480,621 +2.51(+3.38%)
Jun 11, 2020 76.64 78.21 74.00 74.20 17,994,224 -6.82(-8.41%)
Jun 10, 2020 83.86 84.28 81.00 81.02 12,625,885 -3.28(-3.89%)
Jun 09, 2020 83.61 85.46 82.89 84.30 12,940,088 -1.42(-1.66%)
Jun 08, 2020 85.21 86.01 83.75 85.72 13,356,237 +2.02(+2.41%)
Jun 05, 2020 82.27 84.73 82.24 83.70 15,367,995 +3.76(+4.71%)
Jun 04, 2020 80.36 80.45 79.01 79.94 7,673,767 -0.75(-0.93%)
Jun 03, 2020 79.68 81.15 79.50 80.69 10,162,773 +2.07(+2.63%)
Jun 02, 2020 77.87 79.06 77.46 78.62 9,485,434 +1.58(+2.05%)
Jun 01, 2020 75.51 77.92 74.82 77.04 8,846,386 +0.91(+1.19%)
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%)
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.