The closing price for Chevron (CVX) in September 2020 was $57.37, on September 30, 2020. It was down 13.5% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $57.57 | $58.08 | $57.06 | $57.37 | 10,466,500 |
September 29 2020 | $58.97 | $59.08 | $56.66 | $57.29 | 10,553,000 |
September 28 2020 | $58.68 | $59.57 | $58.29 | $58.91 | 12,863,800 |
September 25 2020 | $56.58 | $57.75 | $56.39 | $57.24 | 11,070,500 |
September 24 2020 | $56.77 | $58.19 | $56.18 | $57.21 | 15,203,500 |
September 23 2020 | $60.23 | $60.49 | $57.25 | $57.33 | 16,649,200 |
September 22 2020 | $60.68 | $61.78 | $60.04 | $60.18 | 9,155,000 |
September 21 2020 | $60.75 | $61.08 | $59.51 | $60.80 | 16,199,100 |
September 18 2020 | $62.06 | $63.07 | $61.75 | $62.32 | 14,517,800 |
September 17 2020 | $61.78 | $62.83 | $60.85 | $62.78 | 10,515,100 |
September 16 2020 | $60.84 | $63.33 | $60.53 | $62.60 | 13,019,000 |
September 15 2020 | $61.80 | $62.54 | $60.53 | $60.84 | 11,732,000 |
September 14 2020 | $61.74 | $62.14 | $61.29 | $61.59 | 8,182,800 |
September 11 2020 | $62.34 | $62.70 | $61.41 | $61.91 | 13,732,400 |
September 10 2020 | $64.25 | $64.46 | $62.19 | $62.27 | 11,845,900 |
September 09 2020 | $63.72 | $64.60 | $63.49 | $63.77 | 9,269,800 |
September 08 2020 | $64.14 | $64.21 | $62.18 | $62.93 | 14,942,500 |
September 04 2020 | $65.71 | $66.65 | $64.46 | $65.28 | 10,516,600 |
September 03 2020 | $66.18 | $67.32 | $65.11 | $65.56 | 16,179,900 |
September 02 2020 | $66.18 | $66.90 | $65.90 | $66.29 | 10,821,900 |
September 01 2020 | $66.34 | $66.64 | $65.70 | $66.20 | 8,990,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
