Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 153.94 161.93 153.31 161.06 17,481,764 +13.17(+8.90%)
Jul 28, 2022 148.19 148.95 145.57 147.89 6,678,896 +1.11(+0.76%)
Jul 27, 2022 145.88 147.71 144.22 146.78 6,333,267 +1.91(+1.32%)
Jul 26, 2022 147.02 148.18 144.10 144.87 6,213,475 -1.14(-0.78%)
Jul 25, 2022 143.28 146.14 141.78 146.01 6,314,221 +4.22(+2.98%)
Jul 22, 2022 143.14 143.87 141.04 141.79 5,988,993 -1.19(-0.83%)
Jul 21, 2022 140.74 143.05 139.15 142.99 6,836,863 -1.10(-0.76%)
Jul 20, 2022 142.10 144.81 140.94 144.09 7,988,998 +1.88(+1.32%)
Jul 19, 2022 137.37 142.60 137.10 142.21 9,304,030 +4.95(+3.60%)
Jul 18, 2022 138.22 139.78 136.77 137.26 8,077,413 +1.90(+1.40%)
Jul 15, 2022 136.65 136.65 134.16 135.36 7,171,081 +1.68(+1.26%)
Jul 14, 2022 132.08 133.90 130.34 133.68 10,319,977 -2.02(-1.49%)
Jul 13, 2022 135.32 138.39 134.86 135.70 9,571,327 -0.91(-0.67%)
Jul 12, 2022 136.20 137.30 134.98 136.61 8,798,422 -2.55(-1.83%)
Jul 11, 2022 139.55 140.47 137.61 139.16 7,176,535 -1.24(-0.88%)
Jul 08, 2022 142.47 143.03 138.75 140.40 8,049,256 -0.74(-0.52%)
Jul 07, 2022 141.71 142.89 140.70 141.14 12,955,634 +2.69(+1.95%)
Jul 06, 2022 139.31 140.88 134.53 138.44 12,651,181 -1.85(-1.32%)
Jul 05, 2022 141.26 142.14 137.09 140.29 11,711,815 -3.79(-2.63%)
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.