Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 165.94 167.73 165.63 167.30 5,369,941 +1.09(+0.66%)
Dec 29, 2022 164.65 167.03 164.65 166.21 4,442,895 +1.25(+0.76%)
Dec 28, 2022 166.71 167.12 163.98 164.96 4,810,334 -2.47(-1.48%)
Dec 27, 2022 166.25 167.99 165.35 167.43 5,549,124 +2.08(+1.26%)
Dec 23, 2022 162.28 165.52 161.89 165.35 6,522,095 +4.96(+3.09%)
Dec 22, 2022 163.26 163.31 156.90 160.39 6,174,409 -2.44(-1.50%)
Dec 21, 2022 163.29 164.01 161.40 162.84 5,874,481 +1.89(+1.18%)
Dec 20, 2022 158.28 161.52 158.08 160.94 6,648,483 +2.60(+1.64%)
Dec 19, 2022 158.56 159.22 156.82 158.34 7,649,614 +1.08(+0.69%)
Dec 16, 2022 157.08 158.59 155.75 157.26 26,351,140 -2.16(-1.36%)
Dec 15, 2022 159.01 159.73 156.64 159.42 7,809,571 -1.20(-0.75%)
Dec 14, 2022 162.64 163.04 159.63 160.63 7,556,592 -1.12(-0.69%)
Dec 13, 2022 161.78 162.61 160.77 161.75 8,408,892 +3.52(+2.23%)
Dec 12, 2022 157.46 158.94 156.32 158.22 10,046,651 +1.63(+1.04%)
Dec 09, 2022 160.60 161.43 156.53 156.59 11,537,950 -5.16(-3.19%)
Dec 08, 2022 164.28 164.42 160.35 161.75 8,662,607 +0.95(+0.59%)
Dec 07, 2022 159.44 162.73 159.25 160.80 7,439,742 +0.47(+0.30%)
Dec 06, 2022 163.59 165.97 159.50 160.33 9,399,601 -4.24(-2.58%)
Dec 05, 2022 170.26 170.53 162.77 164.57 8,755,753 -4.17(-2.47%)
Dec 02, 2022 169.20 171.16 167.71 168.74 7,351,620 -1.36(-0.80%)
Dec 01, 2022 171.75 172.02 169.12 170.10 5,595,712 -0.76(-0.45%)
Nov 30, 2022 170.43 170.89 167.42 170.86 11,731,688 +2.13(+1.26%)
Nov 29, 2022 168.02 169.50 167.45 168.74 7,493,665 +2.49(+1.50%)
Nov 28, 2022 168.04 169.15 165.87 166.25 10,047,959 -4.98(-2.91%)
Nov 25, 2022 172.33 172.72 170.86 171.22 3,000,162 -0.50(-0.29%)
Nov 23, 2022 170.77 172.58 170.18 171.73 6,256,141 -1.54(-0.89%)
Nov 22, 2022 171.27 173.89 170.65 173.26 9,676,790 +4.33(+2.57%)
Nov 21, 2022 167.52 169.36 163.88 168.93 9,045,492 -1.63(-0.96%)
Nov 18, 2022 168.67 170.95 167.45 170.56 8,219,864 -1.03(-0.60%)
Nov 17, 2022 169.18 171.72 168.03 171.59 7,028,043 +0.48(+0.28%)
Nov 16, 2022 172.54 173.72 169.89 171.10 8,578,550 -2.83(-1.63%)
Nov 15, 2022 173.07 174.29 171.36 173.93 8,372,647 +1.39(+0.80%)
Nov 14, 2022 172.32 175.44 172.20 172.55 10,507,905 +0.08(+0.05%)
Nov 11, 2022 170.23 173.06 170.09 172.46 9,112,928 +4.77(+2.85%)
Nov 10, 2022 168.55 168.64 164.68 167.69 7,546,896 +3.12(+1.89%)
Nov 09, 2022 169.83 170.01 163.92 164.57 8,669,263 -6.85(-4.00%)
Nov 08, 2022 171.41 172.27 170.06 171.43 6,818,394 -0.25(-0.15%)
Nov 07, 2022 168.80 172.39 168.44 171.68 8,199,296 +2.02(+1.19%)
Nov 04, 2022 170.96 171.48 167.04 169.65 8,099,950 +2.12(+1.26%)
Nov 03, 2022 164.61 168.51 164.09 167.53 7,143,485 +2.43(+1.47%)
Nov 02, 2022 167.35 164.89 165.10 8,775,952 -3.44(-2.04%)
Nov 01, 2022 170.07 170.65 168.25 168.54 9,930,404 +1.22(+0.73%)
Oct 31, 2022 164.69 170.04 164.69 167.32 14,359,582 +0.85(+0.51%)
Oct 28, 2022 167.85 169.13 163.28 166.47 11,648,472 +1.92(+1.17%)
Oct 27, 2022 166.39 167.78 164.16 164.54 9,910,949 +0.75(+0.46%)
Oct 26, 2022 162.16 165.08 162.21 163.80 7,426,697 +2.00(+1.23%)
Oct 25, 2022 160.07 161.86 159.24 161.80 7,870,842 +1.66(+1.04%)
Oct 24, 2022 159.16 161.56 158.73 160.13 7,576,169 -0.06(-0.03%)
Oct 21, 2022 156.45 160.79 156.18 160.19 8,628,398 +3.91(+2.50%)
Oct 20, 2022 156.59 158.92 155.33 156.28 9,590,190 +0.89(+0.57%)
Oct 19, 2022 151.31 156.51 151.31 155.39 10,559,857 +4.88(+3.24%)
Oct 18, 2022 150.17 151.05 147.03 150.50 6,086,865 +1.30(+0.87%)
Oct 17, 2022 151.03 152.53 149.01 149.20 6,367,933 +1.08(+0.73%)
Oct 14, 2022 151.73 153.04 147.92 148.12 7,925,917 -4.75(-3.11%)
Oct 13, 2022 144.61 153.53 144.61 152.87 11,077,774 +7.07(+4.85%)
Oct 12, 2022 144.42 146.88 143.84 145.81 5,337,727 +0.44(+0.30%)
Oct 11, 2022 143.13 147.92 142.54 145.37 8,144,865 +0.03(+0.02%)
Oct 10, 2022 148.91 149.35 144.70 145.34 6,382,713 -2.67(-1.81%)
Oct 07, 2022 150.31 151.62 147.12 148.02 10,781,924 -1.28(-0.86%)
Oct 06, 2022 145.53 149.78 145.40 149.30 10,268,672 +2.67(+1.82%)
Oct 05, 2022 144.14 147.74 143.18 146.63 11,491,856 +0.83(+0.57%)
Oct 04, 2022 142.84 146.02 142.10 145.80 10,291,464 +5.46(+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.