Chevron Corp (NY: CVX )

92.09 USD -3.40 (-3.56%)
Official Closing Price Updated: 6:32 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 90.01 90.85 86.90 87.18 14,284,971 -4.13(-4.52%)
Nov 27, 2020 91.33 92.59 90.54 91.31 4,627,600 -0.83(-0.90%)
Nov 25, 2020 94.68 94.68 92.14 92.14 10,556,500 -3.48(-3.64%)
Nov 24, 2020 93.39 95.82 93.00 95.62 17,258,050 +4.59(+5.04%)
Nov 23, 2020 87.45 91.58 86.76 91.03 13,379,311 +5.24(+6.11%)
Nov 20, 2020 85.72 86.31 84.88 85.79 8,296,900 +0.06(+0.07%)
Nov 19, 2020 83.54 85.96 83.06 85.73 8,813,689 +1.45(+1.72%)
Nov 18, 2020 87.37 87.90 84.25 84.28 10,582,615 -2.76(-3.17%)
Nov 17, 2020 86.40 87.53 84.83 87.04 14,327,174 -1.92(-2.16%)
Nov 16, 2020 86.24 89.18 85.54 88.96 18,956,241 +5.93(+7.14%)
Nov 13, 2020 81.15 83.35 81.03 83.03 10,898,800 +2.36(+2.93%)
Nov 12, 2020 80.98 82.24 79.90 80.67 8,920,785 -1.79(-2.17%)
Nov 11, 2020 84.10 84.49 81.80 82.46 11,637,323 -0.61(-0.73%)
Nov 10, 2020 81.14 83.15 79.71 83.07 15,034,517 +3.67(+4.62%)
Nov 09, 2020 80.00 84.27 78.26 79.40 23,996,824 +8.25(+11.60%)
Nov 06, 2020 72.50 73.27 70.83 71.15 8,366,900 -0.99(-1.37%)
Nov 05, 2020 71.89 72.97 71.76 72.14 10,627,112 +0.37(+0.52%)
Nov 04, 2020 70.78 73.59 69.89 71.77 10,921,293 +0.03(+0.04%)
Nov 03, 2020 73.16 73.30 71.05 71.74 8,587,070 -0.41(-0.57%)
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.