Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 164.91 165.83 158.97 160.06 22,389,390 -3.32(-2.03%)
May 27, 2022 161.76 163.44 161.00 163.37 11,471,551 +1.55(+0.96%)
May 26, 2022 161.73 163.05 160.38 161.82 12,287,996 +1.08(+0.67%)
May 25, 2022 158.66 161.27 158.51 160.74 11,094,486 +2.54(+1.60%)
May 24, 2022 156.42 159.07 155.61 158.21 10,674,239 +0.84(+0.54%)
May 23, 2022 155.26 158.50 154.97 157.36 11,144,018 +3.57(+2.32%)
May 20, 2022 154.76 156.74 150.37 153.79 10,480,740 +0.88(+0.58%)
May 19, 2022 150.86 155.45 149.22 152.91 11,957,990 -1.10(-0.71%)
May 18, 2022 159.56 159.57 151.93 154.01 14,288,117 -4.17(-2.64%)
May 17, 2022 158.91 159.65 156.89 158.18 14,112,386 +0.93(+0.59%)
May 16, 2022 153.60 159.03 153.47 157.25 14,625,388 +4.67(+3.06%)
May 13, 2022 151.33 153.41 149.86 152.58 10,155,161 +2.87(+1.92%)
May 12, 2022 148.35 149.83 144.39 149.71 9,827,966 +1.41(+0.95%)
May 11, 2022 148.68 152.21 147.71 148.30 10,016,886 +2.16(+1.48%)
May 10, 2022 147.43 149.23 143.49 146.13 12,801,448 +1.39(+0.96%)
May 09, 2022 152.47 152.47 144.04 144.74 15,583,781 -10.40(-6.70%)
May 06, 2022 152.94 155.40 150.35 155.14 11,462,198 +4.03(+2.66%)
May 05, 2022 153.84 154.06 147.83 151.12 10,787,715 -1.21(-0.79%)
May 04, 2022 149.94 152.60 148.58 152.32 10,102,826 +4.64(+3.14%)
May 03, 2022 145.03 148.54 144.75 147.69 9,710,877 +2.49(+1.71%)
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.