Indicators

Chevron Corp (NY: CVX )

165.28 +1.71 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	157.99	162.26	157.56	161.91	10,839,911	+1.57(+0.98%)
Apr 27, 2023	159.85	160.77	158.54	160.35	6,677,691	+0.93(+0.58%)
Apr 26, 2023	161.56	162.27	158.69	159.42	6,422,651	-2.89(-1.78%)
Apr 25, 2023	163.58	163.66	161.77	162.31	6,048,152	-2.39(-1.45%)
Apr 24, 2023	162.41	165.56	161.91	164.70	7,473,009	+2.27(+1.40%)
Apr 21, 2023	163.11	163.84	162.16	162.43	7,474,650	-0.70(-0.43%)
Apr 20, 2023	162.09	163.33	161.38	163.13	6,091,376	-0.80(-0.49%)
Apr 19, 2023	162.76	163.99	162.41	163.93	5,732,328	+0.15(+0.09%)
Apr 18, 2023	164.06	165.57	163.40	163.78	8,376,472	-0.38(-0.23%)
Apr 17, 2023	165.57	165.72	163.49	164.16	7,291,881	-1.46(-0.88%)
Apr 14, 2023	165.68	166.04	164.45	165.62	5,133,762	+0.34(+0.20%)
Apr 13, 2023	163.52	165.65	163.10	165.28	7,138,598	+2.18(+1.34%)
Apr 12, 2023	163.71	164.35	162.77	163.10	6,411,009	+0.58(+0.36%)
Apr 11, 2023	162.38	163.60	161.42	162.53	5,694,041	+0.89(+0.55%)
Apr 10, 2023	161.83	162.96	160.69	161.63	6,167,049	+0.61(+0.38%)
Apr 06, 2023	162.65	162.71	160.52	161.02	6,042,178	-2.14(-1.31%)
Apr 05, 2023	162.57	163.70	161.11	163.16	6,744,117	+0.81(+0.50%)
Apr 04, 2023	164.37	164.37	161.09	162.35	7,830,874	-0.87(-0.54%)

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.