The closing price for Chevron (CVX) in July 2020 was $65.94, on July 31, 2020. It was down 6% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $65.39 | $66.06 | $64.03 | $65.94 | 19,119,800 |
July 30 2020 | $69.46 | $69.52 | $67.32 | $67.77 | 10,112,800 |
July 29 2020 | $70.29 | $70.76 | $69.58 | $70.75 | 6,386,900 |
July 28 2020 | $71.06 | $71.61 | $69.73 | $70.00 | 6,787,300 |
July 27 2020 | $70.51 | $71.55 | $69.75 | $71.51 | 7,599,700 |
July 24 2020 | $71.86 | $72.85 | $70.68 | $70.80 | 6,620,500 |
July 23 2020 | $71.09 | $71.78 | $70.71 | $71.49 | 6,586,300 |
July 22 2020 | $70.66 | $71.68 | $69.83 | $71.51 | 10,317,500 |
July 21 2020 | $67.92 | $72.05 | $67.84 | $71.79 | 15,115,000 |
July 20 2020 | $68.21 | $68.72 | $66.61 | $66.98 | 14,974,800 |
July 17 2020 | $69.45 | $70.00 | $68.27 | $68.49 | 5,964,000 |
July 16 2020 | $69.47 | $70.29 | $68.61 | $69.41 | 4,795,700 |
July 15 2020 | $70.84 | $70.84 | $69.29 | $69.82 | 5,935,200 |
July 14 2020 | $67.07 | $69.60 | $66.80 | $69.40 | 7,440,500 |
July 13 2020 | $67.58 | $68.28 | $66.62 | $67.08 | 7,074,000 |
July 10 2020 | $64.80 | $67.10 | $64.80 | $66.95 | 6,218,100 |
July 09 2020 | $67.53 | $67.80 | $64.95 | $64.99 | 8,833,600 |
July 08 2020 | $67.86 | $68.97 | $67.47 | $67.83 | 6,736,400 |
July 07 2020 | $68.98 | $69.19 | $67.67 | $67.80 | 5,898,000 |
July 06 2020 | $70.30 | $70.89 | $68.98 | $69.57 | 6,747,500 |
July 02 2020 | $70.20 | $70.98 | $69.25 | $69.37 | 5,832,800 |
July 01 2020 | $70.13 | $71.30 | $68.77 | $68.83 | 6,379,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
