Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 164.46 166.25 163.20 165.67 15,207,203 -0.17(-0.10%)
Jan 30, 2023 169.46 169.79 165.34 165.84 12,043,677 -5.00(-2.93%)
Jan 27, 2023 175.39 175.39 169.38 170.84 20,644,996 -7.94(-4.44%)
Jan 26, 2023 176.12 178.80 174.68 178.78 15,013,404 +8.29(+4.86%)
Jan 25, 2023 170.69 171.40 167.89 170.49 7,035,639 -1.67(-0.97%)
Jan 24, 2023 172.40 173.27 170.13 172.16 6,288,733 +0.16(+0.09%)
Jan 23, 2023 172.52 173.79 171.40 172.00 8,799,378 -0.23(-0.13%)
Jan 20, 2023 170.23 172.66 169.00 172.22 11,005,952 +1.81(+1.06%)
Jan 19, 2023 168.14 171.32 167.71 170.41 6,202,699 +1.68(+1.00%)
Jan 18, 2023 172.15 173.63 168.45 168.73 9,346,687 -3.10(-1.81%)
Jan 17, 2023 169.88 172.62 169.63 171.83 11,234,410 +2.79(+1.65%)
Jan 13, 2023 168.60 169.45 167.25 169.04 6,080,731 +0.46(+0.27%)
Jan 12, 2023 167.55 169.81 167.46 168.59 7,238,180 +1.79(+1.07%)
Jan 11, 2023 169.36 169.59 165.94 166.80 7,310,028 -0.80(-0.48%)
Jan 10, 2023 167.94 168.23 165.39 167.60 8,713,843 +0.82(+0.49%)
Jan 09, 2023 169.71 169.78 166.02 166.78 8,805,938 -1.31(-0.78%)
Jan 06, 2023 168.53 170.78 167.27 168.09 7,553,570 +1.26(+0.75%)
Jan 05, 2023 163.27 167.74 163.03 166.84 6,394,040 +2.95(+1.80%)
Jan 04, 2023 162.75 165.93 162.66 163.88 8,066,586 -1.76(-1.06%)
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.