Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

101.81 USD -0.76 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 86.60 89.99 86.36 89.23 8,263,480 +1.56(+1.78%)
Jun 29, 2020 86.91 88.57 86.60 87.67 7,021,496 +1.21(+1.40%)
Jun 26, 2020 88.78 88.83 86.18 86.46 13,766,000 -2.75(-3.08%)
Jun 25, 2020 87.31 89.51 87.16 89.21 7,395,662 +1.57(+1.79%)
Jun 24, 2020 89.99 90.13 86.86 87.64 8,973,117 -3.80(-4.16%)
Jun 23, 2020 92.50 93.09 91.18 91.44 6,317,656 -0.15(-0.16%)
Jun 22, 2020 90.32 91.69 89.59 91.59 5,936,580 +0.96(+1.06%)
Jun 19, 2020 94.41 94.41 90.55 90.63 14,836,500 -1.31(-1.42%)
Jun 18, 2020 91.00 93.23 90.10 91.94 7,062,733 +0.40(+0.44%)
Jun 17, 2020 93.83 94.00 91.50 91.54 6,015,519 -2.49(-2.65%)
Jun 16, 2020 94.99 95.58 91.49 94.03 8,727,696 +2.80(+3.07%)
Jun 15, 2020 89.09 92.08 88.21 91.23 12,290,262 -1.16(-1.26%)
Jun 12, 2020 93.62 93.65 90.01 92.39 9,532,400 +3.02(+3.38%)
Jun 11, 2020 92.30 94.19 89.12 89.37 14,940,667 -8.21(-8.41%)
Jun 10, 2020 101.00 101.50 97.56 97.58 10,483,316 -3.95(-3.89%)
Jun 09, 2020 100.70 102.93 99.83 101.53 10,744,200 -1.71(-1.66%)
Jun 08, 2020 102.63 103.59 100.87 103.24 11,089,730 +2.43(+2.41%)
Jun 05, 2020 99.08 102.05 99.05 100.81 12,760,100 +4.53(+4.71%)
Jun 04, 2020 96.78 96.89 95.16 96.28 6,371,556 -0.90(-0.93%)
Jun 03, 2020 95.97 97.73 95.75 97.18 8,438,186 +2.49(+2.63%)
Jun 02, 2020 93.78 95.22 93.29 94.69 7,875,789 +1.90(+2.05%)
Jun 01, 2020 90.94 93.85 90.11 92.79 7,345,185 +1.09(+1.19%)
May 29, 2020 90.19 91.89 89.26 91.70 17,016,800 +0.83(+0.91%)
May 28, 2020 93.61 93.90 90.79 90.87 9,634,334 -3.03(-3.23%)
May 27, 2020 94.68 94.69 92.11 93.90 7,820,075 +0.60(+0.64%)
May 26, 2020 92.49 94.34 92.03 93.30 9,424,987 +3.02(+3.35%)
May 22, 2020 91.45 91.60 89.46 90.28 8,563,100 -1.76(-1.91%)
May 21, 2020 92.77 93.37 91.28 92.04 8,830,527 -0.96(-1.03%)
May 20, 2020 91.00 93.47 90.18 93.00 9,158,688 +3.38(+3.77%)
May 19, 2020 92.53 92.63 89.53 89.62 7,747,433 -2.93(-3.17%)
May 18, 2020 92.40 93.40 91.46 92.55 12,306,161 +3.39(+3.80%)
May 15, 2020 90.65 92.06 88.83 89.16 10,112,900 -0.89(-0.99%)
May 14, 2020 87.29 90.93 86.02 90.05 10,677,781 +1.35(+1.52%)
May 13, 2020 89.90 90.00 87.32 88.70 12,213,856 -2.40(-2.63%)
May 12, 2020 93.13 94.03 91.00 91.10 8,745,744 -2.27(-2.43%)
May 11, 2020 94.21 94.60 93.18 93.37 7,097,038 -2.10(-2.20%)
May 08, 2020 95.00 95.56 94.07 95.47 8,602,800 +2.83(+3.05%)
May 07, 2020 92.98 94.06 91.91 92.64 9,750,818 +2.59(+2.88%)
May 06, 2020 92.85 93.46 89.77 90.05 11,145,045 -2.84(-3.06%)
May 05, 2020 94.50 95.30 92.68 92.89 13,604,707 +1.45(+1.59%)
May 04, 2020 88.76 91.62 87.69 91.44 11,192,103 +2.00(+2.24%)
May 01, 2020 91.51 92.05 87.04 89.44 13,250,000 -2.56(-2.78%)
Apr 30, 2020 93.72 95.74 90.58 92.00 12,219,929 -2.62(-2.77%)
Apr 29, 2020 92.48 95.14 92.29 94.62 12,340,063 +4.71(+5.24%)
Apr 28, 2020 89.55 90.96 88.83 89.91 10,644,663 +0.20(+0.22%)
Apr 27, 2020 86.75 90.62 85.87 89.71 12,032,935 +2.70(+3.10%)
Apr 24, 2020 88.48 88.79 85.77 87.01 9,176,500 +0.21(+0.24%)
Apr 23, 2020 86.30 88.78 85.39 86.80 14,224,112 +2.36(+2.79%)
Apr 22, 2020 84.95 85.25 82.97 84.44 10,320,915 +2.80(+3.43%)
Apr 21, 2020 80.28 83.79 79.25 81.64 19,620,112 -1.93(-2.31%)
Apr 20, 2020 82.66 87.00 82.09 83.57 15,741,862 -3.60(-4.13%)
Apr 17, 2020 81.33 87.50 81.32 87.17 16,130,000 +7.18(+8.98%)
Apr 16, 2020 81.31 82.19 78.81 79.99 12,281,960 -2.50(-3.03%)
Apr 15, 2020 81.50 83.38 79.32 82.49 13,981,943 -2.12(-2.51%)
Apr 14, 2020 85.46 87.08 84.33 84.61 14,794,898 -0.30(-0.35%)
Apr 13, 2020 87.18 87.36 83.40 84.91 13,851,239 +0.60(+0.71%)
Apr 09, 2020 88.74 89.91 81.52 84.31 17,048,500 -1.67(-1.94%)
Apr 08, 2020 82.29 86.30 81.52 85.98 12,276,117 +5.06(+6.25%)
Apr 07, 2020 84.26 85.69 80.85 80.92 16,389,773 +0.53(+0.66%)
Apr 06, 2020 77.00 80.95 75.51 80.39 17,332,172 +5.28(+7.03%)
Apr 03, 2020 78.00 78.99 73.03 75.11 14,905,400 -1.01(-1.33%)
Apr 02, 2020 71.75 78.70 69.57 76.12 23,209,130 +7.56(+11.03%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.