Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 129.29 133.68 128.72 133.68 26,271,854 +3.36(+2.58%)
Feb 25, 2022 126.22 130.44 128.28 130.32 30,190,904 +5.13(+4.10%)
Feb 24, 2022 128.05 128.33 122.28 125.19 23,812,094 -0.65(-0.52%)
Feb 23, 2022 123.41 126.33 123.06 125.84 17,378,272 +2.92(+2.38%)
Feb 22, 2022 127.19 127.19 121.17 122.92 21,031,406 -0.95(-0.76%)
Feb 18, 2022 123.86 0 -0.18(-0.14%)
Feb 17, 2022 124.56 124.94 122.96 124.04 10,855,778 -0.64(-0.51%)
Feb 16, 2022 125.28 126.41 124.18 124.68 12,215,921 +0.04(+0.03%)
Feb 15, 2022 123.55 125.18 122.71 124.64 12,653,775 -0.92(-0.73%)
Feb 14, 2022 126.73 126.83 124.07 125.56 17,534,310 -1.97(-1.54%)
Feb 11, 2022 125.73 128.11 125.20 127.53 13,970,586 +2.55(+2.04%)
Feb 10, 2022 126.38 127.51 124.39 124.98 11,979,507 -1.61(-1.27%)
Feb 09, 2022 125.60 127.09 125.04 126.59 11,036,812 +1.24(+0.99%)
Feb 08, 2022 126.95 127.18 124.04 125.35 11,995,436 -1.94(-1.52%)
Feb 07, 2022 124.34 128.10 123.87 127.29 20,049,502 +2.45(+1.96%)
Feb 04, 2022 124.04 125.86 124.04 124.83 14,188,051 +1.54(+1.25%)
Feb 03, 2022 123.89 124.35 122.36 123.29 10,281,402 -1.11(-0.89%)
Feb 02, 2022 123.43 124.76 122.00 124.40 11,847,895 +0.57(+0.46%)
Feb 01, 2022 120.19 124.71 119.91 123.83 17,591,384 +3.18(+2.63%)
Jan 31, 2022 119.61 121.14 120.66 17,848,606 +0.66(+0.55%)
Jan 28, 2022 119.43 121.33 117.66 119.99 27,020,356 -4.37(-3.52%)
Jan 27, 2022 123.52 125.86 122.73 124.37 22,462,266 +2.46(+2.02%)
Jan 26, 2022 122.10 123.76 121.11 121.90 18,789,858 +0.09(+0.08%)
Jan 25, 2022 116.79 121.95 115.09 121.81 21,732,922 +4.97(+4.25%)
Jan 24, 2022 114.33 117.35 112.86 116.84 21,363,566 +0.25(+0.21%)
Jan 21, 2022 117.38 117.96 115.97 116.59 14,210,853 -1.42(-1.20%)
Jan 20, 2022 117.84 120.22 117.48 118.01 12,349,802 -0.42(-0.36%)
Jan 19, 2022 119.39 119.57 118.09 118.43 13,127,842 -0.43(-0.36%)
Jan 18, 2022 119.15 119.43 117.48 118.86 14,047,314 +0.39(+0.33%)
Jan 14, 2022 118.48 0 +1.98(+1.70%)
Jan 13, 2022 116.81 117.69 116.17 116.49 10,340,760 -0.49(-0.42%)
Jan 12, 2022 117.59 117.99 116.19 116.98 13,579,813 -0.59(-0.50%)
Jan 11, 2022 115.63 117.59 114.68 117.57 15,908,373 +2.63(+2.29%)
Jan 10, 2022 114.98 115.47 113.79 114.94 13,738,750 +0.07(+0.06%)
Jan 07, 2022 113.51 115.33 112.96 114.87 15,417,912 +1.63(+1.44%)
Jan 06, 2022 113.57 114.22 111.75 113.24 14,492,197 +0.96(+0.85%)
Jan 05, 2022 112.30 113.77 112.15 112.28 16,844,518 +0.72(+0.65%)
Jan 04, 2022 110.20 112.06 109.93 111.56 17,862,842 +1.99(+1.82%)
Jan 03, 2022 107.88 109.96 107.76 109.57 11,665,980 +1.75(+1.63%)
Dec 31, 2021 107.84 108.49 107.61 107.81 6,211,577 -0.07(-0.07%)
Dec 30, 2021 108.53 109.04 107.80 107.89 6,545,850 -0.48(-0.44%)
Dec 29, 2021 108.48 109.00 107.76 108.36 7,572,560 -0.56(-0.52%)
Dec 28, 2021 109.02 109.64 108.44 108.92 7,092,569 -0.21(-0.19%)
Dec 27, 2021 106.64 109.16 106.03 109.13 8,430,989 +2.19(+2.04%)
Dec 23, 2021 107.04 108.33 106.94 106.95 8,072,842 +0.26(+0.24%)
Dec 22, 2021 106.04 107.20 105.11 106.69 9,081,531 +0.61(+0.57%)
Dec 21, 2021 105.13 106.64 105.00 106.08 12,370,221 +1.67(+1.60%)
Dec 20, 2021 102.77 104.46 101.73 104.41 14,652,520 +0.05(+0.04%)
Dec 17, 2021 106.50 106.99 104.30 104.37 24,955,602 -2.79(-2.61%)
Dec 16, 2021 106.75 108.58 106.50 107.16 12,343,559 +0.99(+0.93%)
Dec 15, 2021 106.86 106.86 104.71 106.17 12,047,454 -0.61(-0.57%)
Dec 14, 2021 106.33 107.41 106.08 106.77 13,323,063 +0.31(+0.29%)
Dec 13, 2021 107.91 108.27 106.21 106.46 9,285,954 -2.26(-2.08%)
Dec 10, 2021 109.26 109.51 107.37 108.72 9,895,032 +0.18(+0.17%)
Dec 09, 2021 108.27 108.96 108.02 108.54 9,067,222 -0.28(-0.26%)
Dec 08, 2021 108.77 109.57 108.10 108.82 9,608,306 +0.49(+0.45%)
Dec 07, 2021 107.71 109.02 107.71 108.33 12,425,580 +1.58(+1.48%)
Dec 06, 2021 106.53 107.90 105.70 106.75 10,701,936 +1.64(+1.57%)
Dec 03, 2021 107.25 107.49 104.35 105.11 11,371,904 -0.67(-0.63%)
Dec 02, 2021 104.04 106.30 102.83 105.78 12,404,790 +2.79(+2.71%)
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.