The closing price for Chevron (CVX) in August 2020 was $66.88, on August 31, 2020. It was up 1.4% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $68.39 | $68.45 | $66.83 | $66.88 | 9,437,500 |
August 28 2020 | $67.77 | $68.31 | $67.19 | $68.23 | 7,307,900 |
August 27 2020 | $67.86 | $68.23 | $66.91 | $67.66 | 7,438,200 |
August 26 2020 | $68.30 | $68.40 | $67.46 | $67.56 | 7,486,500 |
August 25 2020 | $70.13 | $70.15 | $68.34 | $68.63 | 6,835,800 |
August 24 2020 | $68.21 | $69.60 | $67.64 | $69.48 | 8,738,700 |
August 21 2020 | $67.47 | $67.80 | $66.54 | $67.79 | 9,003,600 |
August 20 2020 | $68.07 | $69.24 | $67.52 | $67.58 | 7,872,300 |
August 19 2020 | $69.56 | $70.04 | $68.69 | $68.84 | 9,120,300 |
August 18 2020 | $70.89 | $71.21 | $69.58 | $69.83 | 7,981,500 |
August 17 2020 | $70.97 | $71.94 | $70.48 | $71.30 | 10,473,800 |
August 14 2020 | $69.91 | $71.16 | $69.79 | $70.97 | 6,343,000 |
August 13 2020 | $70.59 | $71.70 | $70.51 | $70.55 | 7,314,600 |
August 12 2020 | $71.32 | $72.00 | $70.26 | $71.26 | 9,057,400 |
August 11 2020 | $72.23 | $73.06 | $70.04 | $70.40 | 9,074,300 |
August 10 2020 | $69.08 | $70.51 | $68.81 | $70.48 | 8,150,200 |
August 07 2020 | $68.24 | $68.43 | $67.35 | $68.18 | 7,185,000 |
August 06 2020 | $67.89 | $69.05 | $67.63 | $68.71 | 7,035,600 |
August 05 2020 | $69.23 | $69.46 | $67.88 | $68.50 | 7,324,200 |
August 04 2020 | $66.36 | $68.12 | $66.20 | $67.94 | 9,077,900 |
August 03 2020 | $65.97 | $66.88 | $65.83 | $66.62 | 11,220,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
