Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 163.09 164.33 162.24 163.23 13,394,014 +6.52(+4.16%)
Mar 31, 2023 156.26 157.25 155.74 156.71 7,331,388 +0.74(+0.47%)
Mar 30, 2023 155.83 156.56 155.19 155.97 6,582,158 +1.47(+0.95%)
Mar 29, 2023 154.27 154.94 153.03 154.50 7,881,300 +1.32(+0.86%)
Mar 28, 2023 151.06 153.85 150.48 153.18 5,835,830 +1.77(+1.17%)
Mar 27, 2023 151.18 152.21 149.53 151.41 7,293,848 +1.53(+1.02%)
Mar 24, 2023 146.09 150.46 145.82 149.89 6,873,777 +1.48(+1.00%)
Mar 23, 2023 150.81 152.48 147.08 148.41 8,182,482 -1.49(-0.99%)
Mar 22, 2023 153.55 153.73 149.76 149.90 6,574,095 -3.11(-2.03%)
Mar 21, 2023 150.94 153.26 150.28 153.01 10,154,932 +4.54(+3.06%)
Mar 20, 2023 145.74 149.62 145.31 148.47 8,828,074 +2.15(+1.47%)
Mar 17, 2023 147.54 149.24 144.64 146.31 34,527,336 -1.87(-1.26%)
Mar 16, 2023 144.22 149.32 143.98 148.19 13,380,493 +0.47(+0.32%)
Mar 15, 2023 149.44 151.70 146.00 147.72 14,639,793 -6.68(-4.33%)
Mar 14, 2023 152.00 157.53 151.64 154.40 10,443,225 +1.97(+1.29%)
Mar 13, 2023 150.25 154.59 147.77 152.43 10,576,840 -0.92(-0.60%)
Mar 10, 2023 154.57 158.16 152.40 153.35 7,689,966 -0.81(-0.52%)
Mar 09, 2023 157.31 158.94 153.85 154.16 6,468,970 -2.38(-1.52%)
Mar 08, 2023 156.77 158.75 155.00 156.54 5,659,033 -1.00(-0.63%)
Mar 07, 2023 159.15 160.01 157.11 157.54 7,691,722 -2.06(-1.29%)
Mar 06, 2023 157.84 160.20 157.33 159.60 8,018,473 +1.16(+0.73%)
Mar 03, 2023 154.51 159.03 154.08 158.44 6,254,971 +2.31(+1.48%)
Mar 02, 2023 155.57 157.02 155.20 156.13 5,847,376 +0.49(+0.31%)
Mar 01, 2023 154.56 157.12 154.24 155.64 7,771,900 +1.23(+0.80%)
Feb 28, 2023 157.82 157.82 153.94 154.41 11,314,606 -1.97(-1.26%)
Feb 27, 2023 156.56 156.91 155.52 156.38 6,649,383 +0.39(+0.25%)
Feb 24, 2023 154.41 156.17 152.86 155.99 5,549,696 +0.46(+0.30%)
Feb 23, 2023 155.83 156.40 154.21 155.53 6,708,419 +1.52(+0.99%)
Feb 22, 2023 153.94 155.27 152.62 154.01 6,460,474 -0.62(-0.40%)
Feb 21, 2023 155.77 157.27 154.34 154.63 7,556,903 -1.78(-1.14%)
Feb 17, 2023 158.22 158.32 155.45 156.41 10,007,983 -3.57(-2.23%)
Feb 16, 2023 161.54 161.99 159.82 159.98 7,000,865 -2.34(-1.44%)
Feb 15, 2023 162.70 162.82 160.88 162.33 9,251,742 -1.73(-1.05%)
Feb 14, 2023 162.30 165.19 161.83 164.06 8,477,557 +1.25(+0.77%)
Feb 13, 2023 163.10 163.66 161.63 162.81 9,911,921 -0.91(-0.56%)
Feb 10, 2023 162.61 164.44 162.56 163.72 12,187,031 +3.36(+2.10%)
Feb 09, 2023 162.06 162.47 159.94 160.36 10,631,154 -1.49(-0.92%)
Feb 08, 2023 164.21 165.72 161.34 161.85 10,274,376 -3.89(-2.35%)
Feb 07, 2023 161.91 166.03 161.47 165.74 10,792,531 +4.24(+2.62%)
Feb 06, 2023 161.43 161.96 159.34 161.50 8,044,140 +0.18(+0.11%)
Feb 03, 2023 161.71 163.32 160.41 161.32 8,828,376 +0.42(+0.26%)
Feb 02, 2023 162.92 163.21 158.82 160.90 10,986,789 -2.24(-1.37%)
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.