The closing price for Chevron (CVX) in April 2020 was $71.22, on April 30, 2020. It was up 32.4% for the month. The latest price is $152.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $72.55 | $74.12 | $70.12 | $71.22 | 12,222,000 |
April 29 2020 | $71.59 | $73.65 | $71.45 | $73.25 | 12,342,800 |
April 28 2020 | $69.32 | $70.42 | $68.77 | $69.60 | 10,645,200 |
April 27 2020 | $67.16 | $70.15 | $66.48 | $69.45 | 12,037,100 |
April 24 2020 | $68.50 | $68.74 | $66.40 | $67.36 | 9,175,500 |
April 23 2020 | $66.81 | $68.73 | $66.10 | $67.20 | 14,226,500 |
April 22 2020 | $65.76 | $66.00 | $64.23 | $65.37 | 10,320,700 |
April 21 2020 | $62.15 | $64.87 | $61.35 | $63.20 | 19,620,600 |
April 20 2020 | $63.99 | $67.35 | $63.55 | $64.69 | 15,749,000 |
April 17 2020 | $62.96 | $67.74 | $62.95 | $67.48 | 16,130,100 |
April 16 2020 | $62.95 | $63.63 | $61.01 | $61.92 | 12,291,900 |
April 15 2020 | $62.29 | $64.55 | $61.40 | $63.86 | 13,982,300 |
April 14 2020 | $66.16 | $67.41 | $65.28 | $65.50 | 14,797,600 |
April 13 2020 | $67.49 | $67.63 | $64.56 | $65.73 | 13,854,700 |
April 09 2020 | $68.70 | $69.60 | $63.11 | $65.27 | 17,023,800 |
April 08 2020 | $63.70 | $66.81 | $63.11 | $66.56 | 12,284,800 |
April 07 2020 | $65.23 | $66.34 | $62.59 | $62.64 | 16,394,800 |
April 06 2020 | $59.61 | $62.67 | $58.46 | $62.23 | 17,334,900 |
April 03 2020 | $60.38 | $61.15 | $56.54 | $58.15 | 14,905,400 |
April 02 2020 | $55.54 | $60.92 | $53.86 | $58.93 | 23,220,600 |
April 01 2020 | $53.81 | $55.96 | $52.34 | $53.08 | 14,362,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
