Indicators

Chevron Corp (NY: CVX )

144.10 -0.89 (-0.61%)

Streaming Delayed Price Updated: 9:56 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	117.10	118.60		118.13	18,230,618	+0.65(+0.55%)
Jan 28, 2022	116.93	118.78	115.19	117.48	27,598,670	-4.28(-3.52%)
Jan 27, 2022	120.93	123.23	120.16	121.76	22,943,024	+2.41(+2.02%)
Jan 26, 2022	119.54	121.17	118.58	119.35	19,192,016	+0.09(+0.08%)
Jan 25, 2022	114.34	119.39	112.68	119.26	22,198,068	+4.87(+4.25%)
Jan 24, 2022	111.94	114.89	110.49	114.39	21,820,808	+0.24(+0.21%)
Jan 21, 2022	114.92	115.49	113.54	114.15	14,515,006	-1.39(-1.20%)
Jan 20, 2022	115.37	117.70	115.02	115.54	12,614,123	-0.41(-0.36%)
Jan 19, 2022	116.89	117.06	115.61	115.95	13,408,815	-0.42(-0.36%)
Jan 18, 2022	116.65	116.93	115.01	116.37	14,347,967	+0.38(+0.33%)
Jan 14, 2022				116.00	0	+1.94(+1.70%)
Jan 13, 2022	114.36	115.22	113.74	114.05	10,562,082	-0.48(-0.42%)
Jan 12, 2022	115.12	115.52	113.75	114.53	13,870,460	-0.58(-0.50%)
Jan 11, 2022	113.21	115.13	112.28	115.10	16,248,858	+2.57(+2.29%)
Jan 10, 2022	112.57	113.05	111.41	112.53	14,032,798	+0.07(+0.06%)
Jan 07, 2022	111.13	112.92	110.59	112.46	15,747,899	+1.59(+1.44%)
Jan 06, 2022	111.19	111.82	109.41	110.87	14,802,371	+0.94(+0.85%)
Jan 05, 2022	109.95	111.39	109.80	109.93	17,205,038	+0.71(+0.65%)
Jan 04, 2022	107.89	109.72	107.63	109.22	18,245,158	+1.95(+1.82%)

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.