Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 142.92 144.02 141.40 142.57 9,475,470 -1.09(-0.76%)
Sep 29, 2022 143.40 144.29 141.18 143.66 8,260,054 -1.00(-0.69%)
Sep 28, 2022 140.99 145.32 140.31 144.66 8,343,497 +4.72(+3.38%)
Sep 27, 2022 141.20 142.67 139.38 139.94 10,201,226 +0.06(+0.04%)
Sep 26, 2022 142.47 143.94 139.81 139.88 9,516,382 -3.78(-2.63%)
Sep 23, 2022 148.60 149.03 142.56 143.66 14,027,401 -10.04(-6.53%)
Sep 22, 2022 156.39 157.06 153.55 153.70 7,035,001 -0.12(-0.08%)
Sep 21, 2022 157.09 157.56 153.76 153.82 6,929,474 -1.26(-0.81%)
Sep 20, 2022 154.84 155.65 153.16 155.08 9,023,824 -0.62(-0.40%)
Sep 19, 2022 151.76 155.75 151.63 155.70 6,864,219 +0.45(+0.29%)
Sep 16, 2022 159.29 159.90 154.42 155.25 44,080,000 -4.14(-2.60%)
Sep 15, 2022 159.45 160.45 158.35 159.39 9,737,688 -2.63(-1.62%)
Sep 14, 2022 159.71 162.31 159.11 162.02 11,363,964 +3.83(+2.42%)
Sep 13, 2022 160.17 161.41 157.52 158.19 10,387,781 -3.07(-1.90%)
Sep 12, 2022 161.56 163.27 160.01 161.25 8,986,973 +2.51(+1.58%)
Sep 09, 2022 157.19 159.42 156.32 158.74 8,326,266 +3.99(+2.58%)
Sep 08, 2022 154.40 155.18 152.20 154.75 9,303,877 +0.83(+0.54%)
Sep 07, 2022 152.88 154.62 151.45 153.92 9,514,415 -1.99(-1.28%)
Sep 06, 2022 158.66 158.76 154.51 155.91 8,615,590 -0.72(-0.46%)
Sep 02, 2022 157.03 157.90 155.52 156.64 7,595,175 +2.29(+1.48%)
Sep 01, 2022 155.28 155.68 152.05 154.35 8,305,709 -2.50(-1.59%)
Aug 31, 2022 156.40 160.17 154.95 156.85 13,687,175 -2.54(-1.59%)
Aug 30, 2022 161.07 161.31 157.54 159.39 8,881,173 -3.98(-2.44%)
Aug 29, 2022 162.63 165.55 162.38 163.37 8,527,631 +1.21(+0.75%)
Aug 26, 2022 162.92 164.85 161.21 162.16 7,825,956 -1.20(-0.73%)
Aug 25, 2022 162.66 163.63 161.36 163.36 8,110,971 +1.42(+0.88%)
Aug 24, 2022 160.42 162.10 159.44 161.94 9,540,023 +1.19(+0.74%)
Aug 23, 2022 157.88 161.09 157.49 160.75 10,433,934 +5.05(+3.24%)
Aug 22, 2022 155.49 156.53 153.24 155.70 9,217,052 -0.78(-0.50%)
Aug 19, 2022 157.24 158.51 156.41 156.48 6,887,064 -1.32(-0.84%)
Aug 18, 2022 155.94 158.43 155.88 157.80 6,526,861 +2.72(+1.75%)
Aug 17, 2022 154.03 156.69 152.93 155.08 6,850,929 +1.27(+0.82%)
Aug 16, 2022 154.79 155.30 153.23 153.81 7,338,901 -0.39(-0.25%)
Aug 15, 2022 152.60 155.17 150.89 154.21 9,125,228 -2.99(-1.90%)
Aug 12, 2022 155.62 157.25 154.53 157.19 7,367,142 +0.23(+0.14%)
Aug 11, 2022 155.48 158.48 155.00 156.97 8,020,183 +3.74(+2.44%)
Aug 10, 2022 153.41 153.87 150.39 153.23 6,247,789 +0.40(+0.26%)
Aug 09, 2022 153.35 155.18 152.03 152.83 5,939,275 +1.97(+1.30%)
Aug 08, 2022 151.04 152.41 150.61 150.86 6,070,855 -0.23(-0.15%)
Aug 05, 2022 147.15 152.44 146.54 151.09 7,291,502 +2.46(+1.65%)
Aug 04, 2022 152.74 152.86 148.22 148.63 10,818,577 -4.15(-2.72%)
Aug 03, 2022 156.66 157.30 151.79 152.78 8,896,900 -3.72(-2.38%)
Aug 02, 2022 158.22 158.79 155.67 156.50 6,026,946 -1.35(-0.85%)
Aug 01, 2022 158.50 159.17 156.51 157.84 8,150,534 -3.22(-2.00%)
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.