Skip to main content

Chevron Corp (NY: CVX )

157.78 +1.43 (+0.91%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 168.22 173.68 168.22 170.90 14,058,686 +0.87(+0.51%)
Oct 28, 2022 171.44 172.75 166.77 170.03 11,404,386 +1.97(+1.17%)
Oct 27, 2022 169.95 171.37 167.67 168.07 9,703,272 +0.77(+0.46%)
Oct 26, 2022 165.63 168.62 165.69 167.30 7,271,075 +2.04(+1.24%)
Oct 25, 2022 163.49 165.33 162.65 165.26 7,705,914 +1.70(+1.04%)
Oct 24, 2022 162.57 165.01 162.12 163.56 7,417,416 -0.06(-0.03%)
Oct 21, 2022 159.80 164.23 159.52 163.62 8,447,595 +4.00(+2.50%)
Oct 20, 2022 159.94 162.32 158.66 159.62 9,389,234 +0.91(+0.57%)
Oct 19, 2022 154.55 159.86 154.55 158.71 10,338,583 +4.99(+3.24%)
Oct 18, 2022 153.39 154.28 150.17 153.73 5,959,319 +1.33(+0.87%)
Oct 17, 2022 154.26 155.79 152.19 152.39 6,234,497 +1.11(+0.73%)
Oct 14, 2022 154.97 156.31 151.09 151.29 7,759,834 -4.86(-3.11%)
Oct 13, 2022 147.71 156.81 147.71 156.14 10,845,647 +7.22(+4.85%)
Oct 12, 2022 147.51 150.03 146.92 148.93 5,225,878 +0.44(+0.30%)
Oct 11, 2022 146.20 151.09 145.59 148.48 7,974,195 +0.03(+0.02%)
Oct 10, 2022 152.10 152.54 147.79 148.45 6,248,968 -2.73(-1.81%)
Oct 07, 2022 153.53 154.87 150.27 151.19 10,555,996 -1.31(-0.86%)
Oct 06, 2022 148.64 152.99 148.51 152.50 10,053,499 +2.73(+1.82%)
Oct 05, 2022 147.23 150.90 146.24 149.77 11,251,052 +0.85(+0.57%)
Oct 04, 2022 145.89 149.15 145.14 148.92 10,075,813 +5.57(+3.89%)
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.