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 (%)
Oct 31, 2023 143.02 143.43 141.19 142.66 14,562,912 -0.35(-0.25%)
Oct 30, 2023 142.59 143.36 141.28 143.01 14,146,148 +1.70(+1.21%)
Oct 27, 2023 147.55 148.06 140.93 141.31 25,053,564 -10.18(-6.72%)
Oct 26, 2023 151.75 151.91 150.40 151.49 11,057,978 -1.10(-0.72%)
Oct 25, 2023 153.64 154.10 151.90 152.59 10,723,924 -0.76(-0.50%)
Oct 24, 2023 157.50 157.69 153.18 153.35 18,067,548 -3.94(-2.51%)
Oct 23, 2023 159.86 160.97 156.88 157.30 16,576,339 -6.02(-3.69%)
Oct 20, 2023 164.86 165.54 162.60 163.32 7,618,720 -2.22(-1.34%)
Oct 19, 2023 165.15 166.59 163.98 165.54 6,718,965 +0.18(+0.11%)
Oct 18, 2023 164.92 166.13 164.05 165.36 7,040,589 +1.30(+0.79%)
Oct 17, 2023 161.36 164.66 161.18 164.06 7,698,851 +2.14(+1.32%)
Oct 16, 2023 161.86 162.32 160.40 161.92 5,562,029 +1.31(+0.82%)
Oct 13, 2023 159.97 161.37 158.88 160.61 8,217,745 +2.77(+1.76%)
Oct 12, 2023 159.82 159.82 157.51 157.84 7,555,836 +0.13(+0.08%)
Oct 11, 2023 161.59 161.60 157.10 157.71 12,840,328 -5.32(-3.27%)
Oct 10, 2023 163.25 163.88 162.19 163.03 6,652,489 -0.18(-0.11%)
Oct 09, 2023 162.88 164.65 161.48 163.21 8,356,212 +4.40(+2.77%)
Oct 06, 2023 160.85 160.91 155.64 158.81 10,409,632 -1.64(-1.02%)
Oct 05, 2023 158.02 161.28 157.99 160.45 8,246,034 +0.84(+0.53%)
Oct 04, 2023 161.23 161.51 158.09 159.61 9,871,789 -3.81(-2.33%)
Oct 03, 2023 162.43 163.84 162.03 163.41 6,300,376 +0.38(+0.23%)
Oct 02, 2023 164.79 165.02 161.75 163.03 6,985,023 -2.04(-1.23%)
Sep 29, 2023 166.90 166.91 164.29 165.07 7,555,211 -1.93(-1.15%)
Sep 28, 2023 166.96 168.09 165.86 167.00 7,305,384 -0.44(-0.26%)
Sep 27, 2023 165.80 167.62 165.26 167.44 9,320,020 +3.17(+1.93%)
Sep 26, 2023 163.91 164.86 163.46 164.27 5,780,482 -0.89(-0.54%)
Sep 25, 2023 162.83 165.23 164.62 165.16 5,627,896 +2.38(+1.46%)
Sep 22, 2023 162.73 163.90 162.45 162.78 6,093,861 +1.07(+0.66%)
Sep 21, 2023 163.60 164.34 161.57 161.71 7,303,866 -1.47(-0.90%)
Sep 20, 2023 163.55 164.96 163.09 163.18 6,069,719 -0.50(-0.30%)
Sep 19, 2023 165.14 165.40 162.92 163.68 6,765,429 -0.02(-0.01%)
Sep 18, 2023 164.34 164.81 162.90 163.70 7,178,902 +0.71(+0.43%)
Sep 15, 2023 162.71 164.82 162.39 162.99 17,814,882 -0.72(-0.44%)
Sep 14, 2023 164.17 164.95 163.60 163.71 9,011,491 +1.01(+0.62%)
Sep 13, 2023 163.88 164.22 162.09 162.70 5,882,817 -0.60(-0.37%)
Sep 12, 2023 161.82 163.67 161.62 163.30 7,681,988 +2.99(+1.86%)
Sep 11, 2023 164.54 165.04 159.44 160.31 7,315,373 -3.38(-2.06%)
Sep 08, 2023 163.90 164.94 163.19 163.69 7,595,885 +0.56(+0.34%)
Sep 07, 2023 163.62 164.37 162.78 163.13 8,093,024 +0.01(+0.01%)
Sep 06, 2023 162.78 163.91 162.09 163.12 7,350,086 +0.17(+0.10%)
Sep 05, 2023 161.80 164.03 161.72 162.96 9,964,348 +2.11(+1.31%)
Sep 01, 2023 159.22 161.22 159.22 160.84 6,806,385 +3.13(+1.99%)
Aug 31, 2023 157.62 157.84 156.56 157.71 7,154,005 +0.90(+0.57%)
Aug 30, 2023 157.21 157.85 156.56 156.81 5,652,340 +0.21(+0.14%)
Aug 29, 2023 157.52 157.56 155.75 156.59 5,489,977 -0.24(-0.16%)
Aug 28, 2023 156.17 158.39 155.86 156.84 4,480,198 +1.07(+0.68%)
Aug 25, 2023 155.72 156.54 154.33 155.77 5,433,307 +1.16(+0.75%)
Aug 24, 2023 154.41 156.52 154.24 154.61 6,118,254 -1.28(-0.82%)
Aug 23, 2023 154.81 156.05 153.40 155.90 5,080,005 +0.21(+0.13%)
Aug 22, 2023 157.11 157.85 155.62 155.69 6,212,134 -1.29(-0.82%)
Aug 21, 2023 157.81 158.66 156.09 156.98 6,946,825 -0.53(-0.34%)
Aug 18, 2023 155.04 157.92 154.83 157.51 6,128,255 +1.13(+0.72%)
Aug 17, 2023 155.83 158.73 155.62 156.39 8,446,890 +2.57(+1.67%)
Aug 16, 2023 155.64 156.91 153.66 153.81 8,164,597 -0.59(-0.38%)
Aug 15, 2023 158.44 158.45 154.27 154.40 8,121,777 -4.65(-2.92%)
Aug 14, 2023 158.80 159.26 157.67 159.05 6,249,397 -0.12(-0.07%)
Aug 11, 2023 155.62 159.18 155.31 159.16 6,891,992 +3.22(+2.06%)
Aug 10, 2023 155.46 157.54 154.77 155.94 8,915,458 +0.94(+0.61%)
Aug 09, 2023 155.97 156.54 154.47 155.00 10,857,604 +0.20(+0.13%)
Aug 08, 2023 153.14 154.94 151.47 154.80 6,653,086 -0.23(-0.15%)
Aug 07, 2023 156.12 156.48 154.25 155.03 14,361,487 +0.56(+0.36%)
Aug 04, 2023 155.78 158.07 154.21 154.47 10,504,440 -0.35(-0.23%)
Aug 03, 2023 155.05 156.79 154.03 154.82 6,890,799 -0.06(-0.04%)
Aug 02, 2023 156.28 156.32 153.26 154.88 7,340,642 -2.49(-1.58%)
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.