Chevron Corp (NY: CVX )

161.42 +2.89 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 130.19 131.86 131.33 16,397,778 +0.72(+0.55%)
Jan 28, 2022 130.00 132.06 128.07 130.61 24,824,000 -4.76(-3.52%)
Jan 27, 2022 134.45 137.00 133.59 135.37 20,636,416 +2.68(+2.02%)
Jan 26, 2022 132.90 134.71 131.83 132.69 17,262,520 +0.10(+0.08%)
Jan 25, 2022 127.12 132.74 125.27 132.59 19,966,356 +5.41(+4.25%)
Jan 24, 2022 124.45 127.73 122.84 127.18 19,627,024 +0.27(+0.21%)
Jan 21, 2022 127.76 128.40 126.23 126.91 13,055,720 -1.54(-1.20%)
Jan 20, 2022 128.27 130.86 127.88 128.45 11,345,945 -0.46(-0.36%)
Jan 19, 2022 129.95 130.09 128.54 128.91 12,060,742 -0.47(-0.36%)
Jan 18, 2022 129.69 130.00 127.87 129.38 12,905,475 +0.42(+0.33%)
Jan 14, 2022 128.96 0 +2.16(+1.70%)
Jan 13, 2022 127.14 128.10 126.45 126.80 9,500,209 -0.53(-0.42%)
Jan 12, 2022 127.99 128.43 126.47 127.33 12,475,975 -0.64(-0.50%)
Jan 11, 2022 125.86 128.00 124.83 127.97 14,615,257 +2.86(+2.29%)
Jan 10, 2022 125.15 125.69 123.86 125.11 12,621,992 +0.08(+0.06%)
Jan 07, 2022 123.55 125.54 122.95 125.03 14,164,663 +1.77(+1.44%)
Jan 06, 2022 123.62 124.32 121.64 123.26 13,314,195 +1.04(+0.85%)
Jan 05, 2022 122.24 123.84 122.07 122.22 15,475,307 +0.79(+0.65%)
Jan 04, 2022 119.95 121.98 119.66 121.43 16,410,857 +2.17(+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.