Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 174.04 174.50 170.96 174.48 11,488,586 +2.17(+1.26%)
Nov 29, 2022 171.57 173.09 170.99 172.31 7,338,383 +2.54(+1.50%)
Nov 28, 2022 171.59 172.72 169.38 169.76 9,839,747 -5.08(-2.91%)
Nov 25, 2022 175.98 176.37 174.48 174.85 2,937,993 -0.51(-0.29%)
Nov 23, 2022 174.38 176.23 173.78 175.36 6,126,502 -1.57(-0.89%)
Nov 22, 2022 174.90 177.57 174.26 176.93 9,476,269 +4.43(+2.57%)
Nov 21, 2022 171.07 172.94 167.35 172.51 8,858,052 -1.66(-0.96%)
Nov 18, 2022 172.24 174.57 170.99 174.17 8,049,533 -1.05(-0.60%)
Nov 17, 2022 172.76 175.35 171.58 175.22 6,882,409 +0.49(+0.28%)
Nov 16, 2022 176.19 177.39 173.48 174.72 8,400,786 -2.89(-1.63%)
Nov 15, 2022 176.74 177.98 174.99 177.61 8,199,150 +1.42(+0.80%)
Nov 14, 2022 175.97 179.15 175.85 176.20 10,290,162 +0.09(+0.05%)
Nov 11, 2022 173.84 176.72 173.69 176.11 8,924,092 +4.87(+2.85%)
Nov 10, 2022 172.12 172.21 168.16 171.24 7,390,510 +3.18(+1.89%)
Nov 09, 2022 173.42 173.61 167.38 168.06 8,489,619 -7.00(-4.00%)
Nov 08, 2022 175.03 175.91 173.66 175.05 6,677,104 -0.25(-0.15%)
Nov 07, 2022 172.37 176.04 172.00 175.31 8,029,392 +2.07(+1.19%)
Nov 04, 2022 174.58 175.11 170.58 173.24 7,932,104 +2.16(+1.26%)
Nov 03, 2022 168.09 172.08 167.56 171.08 6,995,459 +2.48(+1.47%)
Nov 02, 2022 170.89 168.38 168.59 8,594,098 -3.51(-2.04%)
Nov 01, 2022 173.67 174.26 171.81 172.11 9,724,627 +1.25(+0.73%)
Oct 31, 2022 168.18 173.64 168.18 170.86 14,062,024 +0.87(+0.51%)
Oct 28, 2022 171.40 172.71 166.73 169.99 11,407,094 +1.97(+1.17%)
Oct 27, 2022 169.91 171.33 167.63 168.03 9,705,576 +0.76(+0.46%)
Oct 26, 2022 165.59 168.57 165.65 167.26 7,272,802 +2.04(+1.23%)
Oct 25, 2022 163.46 165.29 162.61 165.22 7,707,744 +1.70(+1.04%)
Oct 24, 2022 162.53 164.98 162.09 163.52 7,419,177 -0.06(-0.03%)
Oct 21, 2022 159.76 164.19 159.48 163.58 8,449,601 +4.00(+2.50%)
Oct 20, 2022 159.90 162.28 158.62 159.58 9,391,464 +0.91(+0.57%)
Oct 19, 2022 154.51 159.82 154.51 158.68 10,341,038 +4.99(+3.24%)
Oct 18, 2022 153.35 154.25 150.14 153.69 5,960,734 +1.33(+0.87%)
Oct 17, 2022 154.23 155.76 152.16 152.36 6,235,977 +1.11(+0.73%)
Oct 14, 2022 154.94 156.28 151.05 151.25 7,761,677 -4.85(-3.11%)
Oct 13, 2022 147.67 156.78 147.67 156.11 10,848,222 +7.22(+4.85%)
Oct 12, 2022 147.47 149.99 146.89 148.89 5,227,119 +0.44(+0.30%)
Oct 11, 2022 146.16 151.05 145.56 148.45 7,976,088 +0.03(+0.02%)
Oct 10, 2022 152.06 152.51 147.76 148.42 6,250,452 -2.73(-1.81%)
Oct 07, 2022 153.49 154.83 150.23 151.15 10,558,502 -1.31(-0.86%)
Oct 06, 2022 148.61 152.95 148.48 152.46 10,055,886 +2.73(+1.82%)
Oct 05, 2022 147.19 150.87 146.21 149.73 11,253,723 +0.85(+0.57%)
Oct 04, 2022 145.86 149.11 145.10 148.88 10,078,206 +5.57(+3.89%)
Oct 03, 2022 140.70 143.88 140.07 143.31 10,158,168 +7.61(+5.61%)
Sep 30, 2022 136.04 137.08 134.58 135.70 9,955,227 -1.04(-0.76%)
Sep 29, 2022 136.49 137.34 134.37 136.74 8,678,273 -0.95(-0.69%)
Sep 28, 2022 134.19 138.31 133.55 137.69 8,765,941 +4.50(+3.38%)
Sep 27, 2022 134.39 135.79 132.66 133.19 10,717,729 +0.06(+0.04%)
Sep 26, 2022 135.60 137.00 133.07 133.14 9,998,211 -3.60(-2.63%)
Sep 23, 2022 141.44 141.84 135.69 136.74 14,737,629 -9.56(-6.53%)
Sep 22, 2022 148.85 149.50 146.15 146.29 7,391,193 -0.11(-0.08%)
Sep 21, 2022 149.52 149.97 146.35 146.41 7,280,323 -1.20(-0.81%)
Sep 20, 2022 147.38 148.15 145.78 147.61 9,480,714 -0.59(-0.39%)
Sep 19, 2022 144.44 148.24 144.32 148.19 7,211,764 +0.43(+0.29%)
Sep 16, 2022 151.61 152.20 146.97 147.77 46,311,836 -3.94(-2.60%)
Sep 15, 2022 151.76 152.72 150.72 151.71 10,230,721 -2.50(-1.62%)
Sep 14, 2022 152.01 154.49 151.45 154.21 11,939,337 +3.65(+2.42%)
Sep 13, 2022 152.45 153.63 149.93 150.56 10,913,730 -2.92(-1.90%)
Sep 12, 2022 153.77 155.40 152.30 153.48 9,441,996 +2.39(+1.58%)
Sep 09, 2022 149.62 151.73 148.79 151.09 8,747,837 +3.80(+2.58%)
Sep 08, 2022 146.96 147.70 144.87 147.29 9,774,946 +0.79(+0.54%)
Sep 07, 2022 145.51 147.17 144.15 146.50 9,996,144 -1.90(-1.28%)
Sep 06, 2022 151.02 151.11 147.07 148.40 9,051,810 -0.69(-0.46%)
Sep 02, 2022 149.46 150.29 148.02 149.09 7,979,729 +2.18(+1.49%)
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.