Chevron Historical Data - CVX

CVX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 03 2020 75.35 -0.95 -1.25% 78.00 78.99 73.03 14,849,305
Apr 02 2020 76.30 7.58 11.03% 71.75 78.70 68.56 23,193,071
Apr 01 2020 68.72 -3.07 -4.28% 69.51 72.29 67.61 14,347,764
Mar 31 2020 71.79 -0.09 -0.13% 73.27 75.04 70.81 18,494,657
Mar 30 2020 71.88 3.24 4.72% 68.01 72.93 67.00 18,482,184
Mar 27 2020 68.64 -7.73 -10.12% 72.44 75.67 68.50 20,394,845
Mar 26 2020 76.37 7.14 10.31% 70.30 77.10 67.53 24,120,903
Mar 25 2020 69.23 2.42 3.62% 68.64 73.14 65.75 22,545,676
Mar 24 2020 66.81 12.66 23.38% 61.48 67.647 56.51 29,146,639
Mar 23 2020 54.15 -5.24 -8.82% 58.03 61.09 52.97 23,697,701
Mar 20 2020 59.39 2.82 4.98% 59.58 61.87 56.36 26,951,492
Mar 19 2020 56.57 0.62 1.11% 55.26 58.49 51.60 29,407,620
Mar 18 2020 55.95 -14.75 -20.86% 66.34 67.99 54.5701 24,849,436
Mar 17 2020 70.70 0.31 0.44% 70.61 74.09 65.4901 22,604,039
Mar 16 2020 70.39 -10.11 -12.56% 72.57 78.49 69.63 17,525,922
Mar 13 2020 80.50 4.75 6.27% 79.98 83.83 74.11 23,420,487
Mar 12 2020 75.75 -7.29 -8.78% 77.60 80.01 72.86 25,740,003
Mar 11 2020 83.04 -1.93 -2.27% 82.23 84.84 81.20 18,399,658
Mar 10 2020 84.97 5.85 7.39% 86.47 88.00 81.04 22,626,425
Mar 09 2020 79.1201 -16.18 -16.98% 82.27 88.0099 78.18 30,485,809
Mar 06 2020 95.30 -1.89 -1.94% 93.68 96.06 93.11 16,861,210
Mar 05 2020 97.19 -1.31 -1.33% 95.71 97.94 94.94 12,781,890


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.