The closing price for Chevron (CVX) in October 2020 was $55.38, on October 30, 2020. It was down 2.8% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $55.70 | $55.87 | $54.25 | $55.38 | 17,191,600 |
October 29 2020 | $52.69 | $55.09 | $51.92 | $54.82 | 12,292,200 |
October 28 2020 | $53.94 | $54.25 | $52.85 | $53.29 | 15,961,900 |
October 27 2020 | $56.11 | $56.26 | $55.37 | $55.39 | 14,251,700 |
October 26 2020 | $57.16 | $57.28 | $55.97 | $56.53 | 9,710,900 |
October 23 2020 | $58.91 | $59.25 | $57.24 | $57.83 | 8,727,200 |
October 22 2020 | $56.48 | $58.56 | $56.23 | $58.49 | 9,810,100 |
October 21 2020 | $56.68 | $57.04 | $56.36 | $56.47 | 9,800,600 |
October 20 2020 | $57.30 | $57.60 | $56.61 | $57.12 | 7,753,200 |
October 19 2020 | $58.26 | $58.44 | $56.73 | $56.80 | 8,357,100 |
October 16 2020 | $58.58 | $58.99 | $57.59 | $58.08 | 9,305,600 |
October 15 2020 | $57.23 | $58.74 | $56.89 | $58.58 | 10,052,100 |
October 14 2020 | $58.39 | $59.31 | $58.10 | $58.13 | 7,057,500 |
October 13 2020 | $59.56 | $59.56 | $57.99 | $58.49 | 10,440,300 |
October 12 2020 | $58.67 | $59.72 | $58.33 | $59.37 | 9,056,900 |
October 09 2020 | $60.45 | $60.63 | $58.95 | $58.97 | 12,260,900 |
October 08 2020 | $59.28 | $60.20 | $58.96 | $59.94 | 11,590,900 |
October 07 2020 | $57.51 | $58.90 | $57.02 | $58.79 | 15,410,300 |
October 06 2020 | $58.84 | $59.22 | $57.57 | $57.61 | 15,294,500 |
October 05 2020 | $56.99 | $57.95 | $56.34 | $57.93 | 12,049,800 |
October 02 2020 | $54.92 | $57.11 | $54.84 | $56.73 | 9,854,800 |
October 01 2020 | $56.98 | $57.28 | $55.80 | $56.11 | 14,930,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
