Indicators

Chevron Corp (NY: CVX )

145.60 +0.61 (+0.42%)

Streaming Delayed Price Updated: 1:39 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	117.13	118.63		118.16	18,226,290	+0.65(+0.55%)
Jan 28, 2022	116.96	118.81	115.22	117.51	27,592,118	-4.28(-3.52%)
Jan 27, 2022	120.96	123.26	120.19	121.79	22,937,578	+2.41(+2.02%)
Jan 26, 2022	119.57	121.20	118.60	119.38	19,187,460	+0.09(+0.08%)
Jan 25, 2022	114.37	119.42	112.70	119.29	22,192,800	+4.87(+4.25%)
Jan 24, 2022	111.97	114.92	110.52	114.42	21,815,628	+0.24(+0.21%)
Jan 21, 2022	114.94	115.52	113.56	114.18	14,511,560	-1.39(-1.20%)
Jan 20, 2022	115.40	117.73	115.05	115.56	12,611,129	-0.41(-0.36%)
Jan 19, 2022	116.91	117.09	115.64	115.98	13,405,632	-0.42(-0.36%)
Jan 18, 2022	116.68	116.96	115.04	116.40	14,344,561	+0.38(+0.33%)
Jan 14, 2022				116.02	0	+1.94(+1.70%)
Jan 13, 2022	114.39	115.25	113.76	114.08	10,559,575	-0.48(-0.42%)
Jan 12, 2022	115.15	115.54	113.78	114.56	13,867,168	-0.58(-0.50%)
Jan 11, 2022	113.23	115.16	112.31	115.13	16,245,001	+2.57(+2.29%)
Jan 10, 2022	112.59	113.08	111.43	112.56	14,029,467	+0.07(+0.06%)
Jan 07, 2022	111.16	112.94	110.61	112.49	15,744,161	+1.59(+1.44%)
Jan 06, 2022	111.22	111.85	109.44	110.89	14,798,858	+0.94(+0.85%)
Jan 05, 2022	109.98	111.42	109.82	109.96	17,200,954	+0.71(+0.65%)
Jan 04, 2022	107.92	109.74	107.66	109.25	18,240,828	+1.95(+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.