Indicators

Chevron Corp (NY: CVX )

162.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	156.24	159.00	155.74	158.69	13,471,455	+4.64(+3.02%)
Jul 28, 2023	153.60	154.17	151.76	154.04	6,751,539	-0.77(-0.49%)
Jul 27, 2023	157.17	157.53	154.38	154.81	6,667,995	-1.63(-1.04%)
Jul 26, 2023	155.99	157.16	155.67	156.44	6,245,939	-1.18(-0.75%)
Jul 25, 2023	156.99	158.54	155.78	157.62	6,985,916	+0.72(+0.46%)
Jul 24, 2023	155.60	159.06	155.15	156.91	10,021,111	+3.03(+1.97%)
Jul 21, 2023	152.75	154.01	152.29	153.87	9,034,569	+2.22(+1.46%)
Jul 20, 2023	151.42	152.41	150.98	151.65	6,049,794	+1.66(+1.11%)
Jul 19, 2023	149.16	151.05	148.62	149.99	5,829,560	+0.91(+0.61%)
Jul 18, 2023	148.03	151.33	147.74	149.08	7,011,394	+0.30(+0.20%)
Jul 17, 2023	148.69	149.46	148.00	148.78	4,488,702	-0.14(-0.09%)
Jul 14, 2023	152.24	152.25	148.64	148.91	7,287,055	-3.81(-2.50%)
Jul 13, 2023	154.99	155.72	151.81	152.73	8,402,047	-2.06(-1.33%)
Jul 12, 2023	154.38	155.47	153.52	154.79	6,789,588	+1.47(+0.96%)
Jul 11, 2023	151.26	153.59	150.93	153.32	5,219,537	+2.78(+1.85%)
Jul 10, 2023	149.25	151.06	149.25	150.53	5,328,692	+1.00(+0.67%)
Jul 07, 2023	147.52	151.25	147.34	149.54	6,809,089	+1.30(+0.88%)
Jul 06, 2023	150.49	151.10	147.02	148.24	9,500,563	-3.33(-2.19%)
Jul 05, 2023	152.91	152.91	150.41	151.56	6,517,332	-0.87(-0.57%)

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.