Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 119.64 121.17 120.68 17,844,368 +0.66(+0.55%)
Jan 28, 2022 119.46 121.35 117.69 120.02 27,013,942 -4.37(-3.52%)
Jan 27, 2022 123.55 125.89 122.76 124.40 22,456,934 +2.46(+2.02%)
Jan 26, 2022 122.13 123.79 121.14 121.93 18,785,398 +0.09(+0.08%)
Jan 25, 2022 116.81 121.98 115.11 121.84 21,727,762 +4.97(+4.25%)
Jan 24, 2022 114.36 117.38 112.88 116.87 21,358,494 +0.25(+0.21%)
Jan 21, 2022 117.40 117.99 116.00 116.62 14,207,479 -1.42(-1.20%)
Jan 20, 2022 117.87 120.25 117.51 118.04 12,346,870 -0.42(-0.36%)
Jan 19, 2022 119.42 119.60 118.12 118.46 13,124,725 -0.43(-0.36%)
Jan 18, 2022 119.18 119.46 117.50 118.89 14,043,979 +0.39(+0.33%)
Jan 14, 2022 118.51 0 +1.98(+1.70%)
Jan 13, 2022 116.83 117.72 116.20 116.52 10,338,305 -0.49(-0.42%)
Jan 12, 2022 117.61 118.02 116.22 117.01 13,576,590 -0.59(-0.50%)
Jan 11, 2022 115.66 117.62 114.71 117.60 15,904,596 +2.63(+2.29%)
Jan 10, 2022 115.00 115.50 113.82 114.97 13,735,488 +0.07(+0.06%)
Jan 07, 2022 113.53 115.36 112.98 114.89 15,414,251 +1.63(+1.44%)
Jan 06, 2022 113.60 114.24 111.78 113.27 14,488,756 +0.96(+0.85%)
Jan 05, 2022 112.33 113.80 112.17 112.31 16,840,518 +0.73(+0.65%)
Jan 04, 2022 110.23 112.09 109.96 111.59 17,858,602 +1.99(+1.82%)
Jan 03, 2022 107.90 109.99 107.78 109.59 11,663,210 +1.75(+1.63%)
Dec 31, 2021 107.86 108.52 107.64 107.84 6,210,103 -0.07(-0.07%)
Dec 30, 2021 108.55 109.07 107.83 107.91 6,544,296 -0.48(-0.44%)
Dec 29, 2021 108.51 109.03 107.78 108.39 7,570,762 -0.56(-0.51%)
Dec 28, 2021 109.04 109.67 108.47 108.95 7,090,885 -0.21(-0.19%)
Dec 27, 2021 106.66 109.19 106.05 109.16 8,428,987 +2.19(+2.04%)
Dec 23, 2021 107.06 108.36 106.96 106.97 8,070,925 +0.26(+0.24%)
Dec 22, 2021 106.06 107.22 105.14 106.72 9,079,376 +0.61(+0.57%)
Dec 21, 2021 105.15 106.66 105.03 106.11 12,367,285 +1.67(+1.60%)
Dec 20, 2021 102.79 104.48 101.75 104.44 14,649,041 +0.05(+0.04%)
Dec 17, 2021 106.52 107.02 104.33 104.39 24,949,678 -2.79(-2.61%)
Dec 16, 2021 106.77 108.61 106.52 107.18 12,340,629 +0.99(+0.93%)
Dec 15, 2021 106.89 106.89 104.73 106.19 12,044,594 -0.61(-0.57%)
Dec 14, 2021 106.36 107.44 106.11 106.80 13,319,901 +0.31(+0.29%)
Dec 13, 2021 107.94 108.30 106.24 106.49 9,283,750 -2.26(-2.08%)
Dec 10, 2021 109.29 109.54 107.40 108.75 9,892,683 +0.18(+0.17%)
Dec 09, 2021 108.30 108.98 108.05 108.56 9,065,070 -0.28(-0.26%)
Dec 08, 2021 108.79 109.59 108.12 108.85 9,606,025 +0.49(+0.45%)
Dec 07, 2021 107.74 109.04 107.73 108.36 12,422,630 +1.58(+1.48%)
Dec 06, 2021 106.56 107.93 105.72 106.78 10,699,396 +1.64(+1.56%)
Dec 03, 2021 107.28 107.52 104.38 105.14 11,369,204 -0.67(-0.63%)
Dec 02, 2021 104.07 106.32 102.86 105.81 12,401,845 +2.79(+2.71%)
Dec 01, 2021 105.63 106.65 103.00 103.01 13,388,622 -0.71(-0.68%)
Nov 30, 2021 104.25 106.18 103.33 103.72 26,602,034 -1.82(-1.72%)
Nov 29, 2021 106.91 107.67 105.41 105.54 13,059,467 +0.31(+0.30%)
Nov 26, 2021 104.16 105.52 103.50 105.23 12,908,219 -2.46(-2.29%)
Nov 24, 2021 107.34 108.43 107.22 107.69 9,250,821 +0.82(+0.77%)
Nov 23, 2021 105.85 107.37 105.73 106.87 11,281,330 +2.20(+2.10%)
Nov 22, 2021 102.94 105.85 102.78 104.68 10,824,656 +1.84(+1.79%)
Nov 19, 2021 103.39 103.98 102.09 102.84 14,732,344 -2.33(-2.22%)
Nov 18, 2021 105.54 105.56 104.98 105.17 9,114,240 -0.89(-0.84%)
Nov 17, 2021 105.56 107.08 105.36 106.06 12,084,395 -0.48(-0.45%)
Nov 16, 2021 106.39 107.27 106.16 106.54 11,497,930 +0.42(+0.39%)
Nov 15, 2021 104.42 106.24 103.81 106.12 12,134,501 +2.35(+2.27%)
Nov 12, 2021 103.38 103.84 103.19 103.77 9,558,040 +0.06(+0.06%)
Nov 11, 2021 103.20 104.17 103.17 103.71 8,053,261 +0.01(+0.01%)
Nov 10, 2021 105.16 103.70 11,335,007 -1.68(-1.59%)
Nov 09, 2021 104.72 105.49 103.98 105.38 12,041,763 +0.77(+0.74%)
Nov 08, 2021 104.55 105.37 104.19 104.61 8,471,050 +0.37(+0.36%)
Nov 05, 2021 103.81 104.52 103.50 104.23 8,932,613 +1.12(+1.08%)
Nov 04, 2021 103.76 103.80 102.57 103.12 10,646,271 +0.45(+0.44%)
Nov 03, 2021 101.99 102.90 101.72 102.66 11,465,203 -0.74(-0.72%)
Nov 02, 2021 103.72 103.73 102.84 103.41 10,125,479 -0.64(-0.61%)
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.