CVX

Chevron Historical Data

CVX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 88.60 0.98 1.12% 89.37 90.36 88.0002 5,825,701
Jul 01 2020 87.62 -1.61 -1.8% 89.31 90.77 87.35 6,376,346
Jun 30 2020 89.23 1.23 1.4% 86.60 89.99 86.36 8,254,795
Jun 29 2020 88.00 1.46 1.69% 86.87 88.5717 86.5701 7,019,763
Jun 26 2020 86.54 -2.45 -2.75% 88.80 89.77 86.18 13,751,407
Jun 25 2020 88.99 0.90 1.02% 87.31 89.51 86.25 7,333,547
Jun 24 2020 88.0898 -3.31 -3.62% 90.35 91.55 86.86 8,953,713
Jun 23 2020 91.40 -0.58 -0.63% 92.68 93.10 91.175 6,314,832
Jun 22 2020 91.98 1.68 1.86% 90.32 91.98 89.59 5,908,076
Jun 19 2020 90.30 -1.85 -2.01% 93.95 94.70 90.08 14,830,906
Jun 18 2020 92.15 0.61 0.67% 91.00 93.23 90.10 7,060,553
Jun 17 2020 91.54 -2.49 -2.65% 93.83 95.00 91.50 5,982,275
Jun 16 2020 94.03 2.80 3.07% 94.90 95.58 91.49 8,722,384
Jun 15 2020 91.23 -1.00 -1.08% 89.09 92.08 88.21 12,288,750
Jun 12 2020 92.23 2.78 3.11% 93.74 93.80 90.01 9,472,194
Jun 11 2020 89.45 -7.76 -7.98% 92.41 96.00 89.05 14,926,350
Jun 10 2020 97.21 -4.32 -4.25% 101.25 101.5482 97.17 10,467,418
Jun 09 2020 101.53 -1.96 -1.89% 101.23 102.93 99.17 10,739,960
Jun 08 2020 103.49 3.12 3.11% 102.25 105.20 100.87 11,065,204
Jun 05 2020 100.37 3.85 3.99% 99.08 102.05 97.35 12,750,435
Jun 04 2020 96.52 -0.62 -0.64% 96.64 97.20 95.16 6,328,574
Jun 03 2020 97.14 2.64 2.79% 95.97 97.73 95.01 8,433,604
Jun 02 2020 94.50 1.71 1.84% 93.70 95.22 93.285 7,870,673
Jun 01 2020 92.79 1.39 1.52% 90.53 93.85 90.09 7,343,051
May 29 2020 91.40 0.35 0.38% 90.19 91.89 89.26 16,965,810
May 28 2020 91.05 -2.85 -3.04% 93.72 94.67 90.79 9,619,579
May 27 2020 93.90 0.50 0.54% 94.82 95.00 92.11 7,817,651
May 26 2020 93.40 2.69 2.97% 92.60 94.34 91.85 9,421,023
May 25 2020 90.71 0.00 +0.00% 91.45 92.04 89.465 0
May 22 2020 90.71 -1.27 -1.38% 91.45 92.04 89.465 8,557,493
May 21 2020 91.98 -1.07 -1.15% 93.18 93.3917 91.28 8,826,371
May 20 2020 93.0502 3.01 3.34% 91.00 93.47 89.62 9,155,839
May 19 2020 90.04 -2.56 -2.76% 92.67 93.05 89.53 7,742,726
May 18 2020 92.60 3.30 3.7% 92.44 93.40 89.95 12,302,517
May 15 2020 89.30 -1.69 -1.86% 90.65 92.06 88.83 10,105,537
May 14 2020 90.99 2.29 2.58% 87.29 90.99 86.02 10,681,613
May 13 2020 88.70 -1.55 -1.72% 89.90 91.80 87.32 12,209,556
May 12 2020 90.25 -3.24 -3.47% 93.50 94.4415 90.25 8,741,276
May 11 2020 93.49 -2.34 -2.44% 94.62 95.41 93.18 7,036,081
May 08 2020 95.83 3.08 3.32% 95.00 95.83 93.4501 8,581,563
May 07 2020 92.75 2.80 3.11% 92.98 94.06 91.27 9,747,880
May 06 2020 89.9498 -3.46 -3.7% 92.85 94.60 89.77 11,131,187
May 05 2020 93.41 1.96 2.14% 94.43 95.30 92.68 13,598,993
May 04 2020 91.45 2.05 2.29% 88.56 91.62 86.54 11,141,244
May 01 2020 89.40 -2.60 -2.83% 91.51 92.22 87.04 13,248,955
Apr 30 2020 92.00 -3.55 -3.72% 93.72 97.00 90.58 12,164,191
Apr 29 2020 95.55 5.18 5.73% 92.30 95.55 90.98 12,314,057
Apr 28 2020 90.37 0.45 0.51% 89.55 90.96 88.83 10,641,042
Apr 27 2020 89.9151 2.91 3.34% 86.75 90.62 85.87 12,027,259
Apr 24 2020 87.01 0.16 0.18% 88.48 88.79 85.65 9,176,261
Apr 23 2020 86.85 2.48 2.94% 86.30 88.78 84.44 14,220,277
Apr 22 2020 84.37 2.53 3.09% 84.97 85.25 82.48 10,318,948
Apr 21 2020 81.84 -1.86 -2.22% 80.28 83.79 79.25 19,613,957
Apr 20 2020 83.70 -3.33 -3.83% 82.66 87.00 82.00 15,724,802
Apr 17 2020 87.0302 6.03 7.44% 81.33 87.50 80.85 16,119,799
Apr 16 2020 81.00 -1.49 -1.81% 81.31 83.30 78.81 12,243,406
Apr 15 2020 82.4895 -2.29 -2.7% 80.46 84.61 79.32 13,978,608
Apr 14 2020 84.78 -0.02 -0.02% 85.89 87.08 84.31 14,771,112
Apr 13 2020 84.80 0.48 0.57% 87.18 87.41 83.40 13,773,580
Apr 10 2020 84.32 0.00 +0.00% 88.75 89.91 81.52 0
Apr 09 2020 84.32 -1.88 -2.18% 88.75 89.91 81.52 16,977,605
Apr 08 2020 86.20 5.30 6.55% 82.29 86.30 81.39 12,240,260
Apr 07 2020 80.90 0.68 0.85% 84.23 85.69 80.37 16,387,287
Apr 06 2020 80.22 4.87 6.46% 76.80 80.95 75.34 17,320,857
Your Recent History
NYSE
CVX
Chevron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 09:56:46