Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 135.33 138.49 134.26 135.55 11,418,319 -2.06(-1.50%)
Jun 29, 2022 141.96 142.41 136.77 137.61 9,700,954 -2.77(-1.97%)
Jun 28, 2022 141.26 142.48 138.66 140.38 9,813,072 +2.22(+1.61%)
Jun 27, 2022 136.56 139.33 136.31 138.16 9,868,843 +2.62(+1.93%)
Jun 24, 2022 135.94 137.71 133.50 135.54 11,866,345 +2.19(+1.64%)
Jun 23, 2022 139.30 139.71 131.22 133.35 16,780,812 -5.09(-3.68%)
Jun 22, 2022 138.63 141.18 137.00 138.44 14,674,440 -6.29(-4.35%)
Jun 21, 2022 142.35 146.07 141.78 144.73 14,721,329 +5.81(+4.19%)
Jun 17, 2022 145.00 145.55 136.49 138.92 37,998,688 -6.65(-4.57%)
Jun 16, 2022 149.74 150.30 143.94 145.56 19,357,238 -8.22(-5.35%)
Jun 15, 2022 156.14 157.15 151.61 153.78 12,351,365 -3.08(-1.96%)
Jun 14, 2022 158.57 161.30 155.26 156.86 10,968,084 +0.21(+0.13%)
Jun 13, 2022 160.66 161.03 153.60 156.66 15,606,757 -7.56(-4.60%)
Jun 10, 2022 165.12 167.18 162.57 164.21 10,181,263 -1.99(-1.19%)
Jun 09, 2022 168.55 169.12 166.08 166.20 10,431,265 -3.38(-1.99%)
Jun 08, 2022 169.41 170.77 168.75 169.58 9,305,507 +0.87(+0.52%)
Jun 07, 2022 166.15 169.14 165.64 168.71 10,325,232 +3.16(+1.91%)
Jun 06, 2022 166.55 166.65 164.32 165.55 7,190,090 -0.72(-0.43%)
Jun 03, 2022 164.78 166.88 164.78 166.27 9,009,952 +1.50(+0.91%)
Jun 02, 2022 163.59 165.23 163.00 164.78 7,946,894 -0.30(-0.18%)
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.