Skip to main content

Chevron Corp (NY: CVX )

171.36 -2.66 (-1.53%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 178.03 179.95 177.70 179.49 5,005,243 +1.17(+0.66%)
Dec 29, 2022 176.65 179.20 176.65 178.32 4,141,157 +1.34(+0.76%)
Dec 28, 2022 178.86 179.30 175.93 176.98 4,483,641 -2.65(-1.48%)
Dec 27, 2022 178.36 180.23 177.40 179.63 5,172,257 +2.23(+1.26%)
Dec 23, 2022 174.10 177.58 173.69 177.40 6,079,149 +5.32(+3.09%)
Dec 22, 2022 175.16 175.21 168.33 172.08 5,755,076 -2.62(-1.50%)
Dec 21, 2022 175.19 175.96 173.16 174.70 5,475,517 +2.03(+1.18%)
Dec 20, 2022 169.81 173.29 169.60 172.67 6,196,953 +2.79(+1.64%)
Dec 19, 2022 170.11 170.82 168.25 169.88 7,130,092 +1.16(+0.69%)
Dec 16, 2022 168.53 170.15 167.10 168.72 24,561,508 -2.32(-1.36%)
Dec 15, 2022 170.60 171.37 168.06 171.04 7,279,186 -1.29(-0.75%)
Dec 14, 2022 174.49 174.92 171.26 172.33 7,043,388 -1.20(-0.69%)
Dec 13, 2022 173.57 174.46 172.48 173.53 7,837,804 +3.78(+2.23%)
Dec 12, 2022 168.93 170.52 167.71 169.75 9,364,335 +1.75(+1.04%)
Dec 09, 2022 172.30 173.19 167.93 168.00 10,754,353 -5.54(-3.19%)
Dec 08, 2022 176.25 176.40 172.03 173.54 8,074,288 +1.02(+0.59%)
Dec 07, 2022 171.06 174.58 170.85 172.52 6,934,474 +0.51(+0.30%)
Dec 06, 2022 175.51 178.06 171.12 172.01 8,761,229 -4.55(-2.58%)
Dec 05, 2022 182.67 182.95 174.63 176.56 8,161,108 -4.47(-2.47%)
Dec 02, 2022 181.53 183.63 179.93 181.03 6,852,337 -1.46(-0.80%)
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.