Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Chevron (CVX) Historical Prices

MX:CVX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,444.724,444.724,400.004,400.144,400.14+1.39%6,2451.58
Oct 29, 20264,324.214,340.004,320.004,340.004,340.00+1.20%550.01
Oct 28, 20264,295.004,316.004,288.334,288.334,288.33+0.50%4,0381.03
Oct 27, 20264,295.304,295.304,267.014,267.014,267.01-1.02%33,3749.88
Oct 26, 20264,340.004,340.004,310.004,311.004,311.00-0.99%1410.04
Oct 23, 20264,310.004,354.004,310.004,354.004,354.00+3.77%1090.03
Oct 22, 20264,230.004,248.064,196.004,196.004,196.00-0.31%8,8072.67
Oct 21, 20264,213.004,213.004,209.154,209.154,209.15+1.60%610.02
Oct 20, 20264,154.754,154.754,142.714,142.714,142.71+0.07%160.00
Oct 19, 20264,120.004,157.594,110.174,140.004,140.00+0.36%2570.07
Oct 16, 20264,105.004,125.184,105.004,125.184,125.18+1.51%280.01
Oct 15, 20264,078.004,078.004,054.004,064.004,064.00-0.44%1470.04
Oct 14, 20264,082.004,082.004,082.004,082.004,082.00+1.95%14,9964.39
Oct 13, 20263,965.004,016.003,965.004,004.004,004.00+2.36%850.02
Oct 12, 20263,911.603,911.603,911.603,911.603,911.60+1.47%130.00
Oct 09, 20263,855.003,965.003,855.003,855.003,855.00+0.00%00.00
Oct 08, 20263,760.003,855.003,760.003,855.003,855.00+4.36%6,7541.79
Oct 07, 20263,686.223,694.003,686.223,694.003,694.00-1.28%5,0071.34
Oct 06, 20263,725.463,742.003,725.463,742.003,742.00+0.43%420.01
Oct 05, 20263,740.003,743.003,726.003,726.003,726.00-1.56%1790.05
Oct 02, 20263,785.143,785.143,772.433,785.143,785.14+0.40%290.01
Oct 01, 20263,750.003,802.003,750.003,770.003,770.00+1.67%8,5722.31
Sep 30, 20263,708.103,708.103,708.103,708.103,708.10+0.60%130.00
Sep 29, 20263,721.003,721.003,686.003,686.003,686.00+0.99%420.01
Sep 28, 20263,650.003,680.013,650.003,650.003,650.00+1.22%780.02
Sep 25, 20263,636.713,646.003,600.003,606.013,606.01-1.34%1120.03
Sep 24, 20263,655.583,655.583,654.993,654.993,654.99+1.81%1,8570.48
Sep 23, 20263,489.463,612.003,489.463,590.003,590.00+2.37%6,5021.74
Sep 22, 20263,585.593,585.593,449.663,507.003,507.00-1.70%3090.08
Sep 21, 20263,550.003,567.763,550.003,567.763,567.76-1.71%370.01
Sep 18, 20263,630.003,630.003,630.003,630.003,630.00-0.14%830.02
Sep 17, 20263,716.663,716.663,610.003,635.003,635.00-2.55%1,3680.37
Sep 16, 20263,730.003,730.003,705.003,730.003,730.00+0.00%00.00
Sep 15, 20263,707.773,730.003,705.003,730.003,730.00+2.19%2,3960.65
Sep 14, 20263,690.003,690.003,650.003,650.003,650.00+0.52%4540.12
Sep 11, 20263,631.003,650.003,629.003,631.003,631.00+0.36%3,8791.05
Sep 10, 20263,650.003,650.003,618.003,618.003,618.00+0.05%2,3930.65
Sep 09, 20263,602.853,618.003,586.923,616.273,616.27+1.78%4,8281.33
Sep 08, 20263,553.003,553.003,553.003,553.003,553.00+0.65%660.02
Sep 07, 20263,530.003,700.003,530.003,530.003,530.00+0.00%00.00
Sep 04, 20263,562.993,562.993,525.003,530.003,530.00-4.59%430.01
Sep 03, 20263,699.973,699.973,699.973,699.973,699.97+2.41%140.00
Sep 02, 20263,612.993,612.993,600.003,612.993,612.99+1.03%560.02
Sep 01, 20263,573.003,577.003,570.003,576.003,576.00+2.46%3000.08
Aug 31, 20263,490.073,533.003,487.583,490.073,490.07+1.46%17,8564.85
Aug 28, 20263,425.003,440.013,425.003,440.003,440.00+1.03%730.02
Aug 27, 20263,358.013,405.003,358.003,405.003,405.00+0.29%450.01
Aug 26, 20263,408.003,408.003,395.163,395.163,395.16-1.62%2930.08
Aug 25, 20263,451.003,451.003,113.003,451.003,451.00+0.00%00.00
Aug 24, 20263,450.003,451.003,429.993,451.003,451.00-0.72%1,3430.36