Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	74.73	75.50	73.41	73.65	17,005,044	-3.30(-4.29%)
Jan 28, 2021	76.65	77.93	76.29	76.95	9,427,018	+0.71(+0.93%)
Jan 27, 2021	75.66	78.10	74.99	76.24	11,761,976	-1.00(-1.30%)
Jan 26, 2021	79.70	80.31	77.17	77.25	9,048,574	-1.33(-1.69%)
Jan 25, 2021	78.33	78.69	77.22	78.58	8,888,473	-0.72(-0.90%)
Jan 22, 2021	78.15	79.55	77.65	79.29	9,035,470	-0.24(-0.30%)
Jan 21, 2021	81.14	81.83	78.85	79.54	12,022,118	-2.91(-3.53%)
Jan 20, 2021	82.12	82.61	81.52	82.45	10,102,482	+0.75(+0.92%)
Jan 19, 2021	80.82	82.15	80.64	81.70	11,059,871	+2.09(+2.63%)
Jan 15, 2021	81.45	81.53	79.28	79.61	11,851,057	-2.94(-3.56%)
Jan 14, 2021	81.21	83.26	81.08	82.55	16,132,710	+1.94(+2.40%)
Jan 13, 2021	80.57	80.84	79.48	80.61	11,244,901	-0.08(-0.10%)
Jan 12, 2021	80.10	81.19	79.28	80.69	12,633,369	+1.50(+1.90%)
Jan 11, 2021	77.04	79.61	76.56	79.18	12,302,779	+0.45(+0.57%)
Jan 08, 2021	79.60	79.90	78.19	78.73	12,900,988	+0.74(+0.95%)
Jan 07, 2021	78.14	78.51	77.20	77.99	10,732,373	+0.36(+0.47%)
Jan 06, 2021	76.94	78.47	75.91	77.63	16,090,161	+2.42(+3.22%)
Jan 05, 2021	73.90	77.13	73.75	75.21	15,500,236	+1.98(+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.