Chevron Corp (NY: CVX )

174.20 +1.68 (+0.97%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 125.66 127.27 126.76 16,988,456 +0.69(+0.55%)
Jan 28, 2022 125.48 127.47 123.62 126.07 25,718,208 -4.59(-3.52%)
Jan 27, 2022 129.78 132.24 128.94 130.66 21,379,778 +2.59(+2.02%)
Jan 26, 2022 128.28 130.03 127.25 128.08 17,884,348 +0.10(+0.08%)
Jan 25, 2022 122.70 128.12 120.91 127.98 20,685,582 +5.22(+4.25%)
Jan 24, 2022 120.12 123.29 118.57 122.76 20,334,026 +0.26(+0.21%)
Jan 21, 2022 123.32 123.94 121.84 122.50 13,526,012 -1.49(-1.20%)
Jan 20, 2022 123.81 126.31 123.43 123.98 11,754,647 -0.44(-0.36%)
Jan 19, 2022 125.43 125.62 124.07 124.43 12,495,193 -0.45(-0.36%)
Jan 18, 2022 125.18 125.48 123.42 124.88 13,370,354 +0.41(+0.33%)
Jan 14, 2022 124.48 0 +2.08(+1.70%)
Jan 13, 2022 122.72 123.65 122.05 122.39 9,842,424 -0.51(-0.42%)
Jan 12, 2022 123.54 123.96 122.07 122.90 12,925,383 -0.62(-0.50%)
Jan 11, 2022 121.48 123.55 120.49 123.52 15,141,726 +2.76(+2.29%)
Jan 10, 2022 120.80 121.32 119.55 120.76 13,076,660 +0.08(+0.06%)
Jan 07, 2022 119.25 121.17 118.67 120.68 14,674,901 +1.71(+1.44%)
Jan 06, 2022 119.32 120.00 117.41 118.97 13,793,797 +1.00(+0.85%)
Jan 05, 2022 117.99 119.53 117.83 117.97 16,032,757 +0.76(+0.65%)
Jan 04, 2022 115.78 117.74 115.50 117.21 17,002,006 +2.09(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.