Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	146.56	154.16	145.96	153.33	18,362,532	+12.54(+8.90%)
Jul 28, 2022	141.08	141.81	138.59	140.80	7,015,392	+1.06(+0.76%)
Jul 27, 2022	138.88	140.62	137.31	139.74	6,652,351	+1.82(+1.32%)
Jul 26, 2022	139.97	141.07	137.18	137.92	6,526,523	-1.09(-0.78%)
Jul 25, 2022	136.41	139.13	134.98	139.01	6,632,345	+4.02(+2.97%)
Jul 22, 2022	136.28	136.97	134.27	134.99	6,290,731	-1.13(-0.83%)
Jul 21, 2022	133.99	136.19	132.47	136.13	7,181,318	-1.05(-0.76%)
Jul 20, 2022	135.28	137.87	134.18	137.18	8,391,501	+1.79(+1.32%)
Jul 19, 2022	130.78	135.76	130.53	135.39	9,772,787	+4.71(+3.60%)
Jul 18, 2022	131.59	133.07	130.21	130.68	8,484,370	+1.81(+1.40%)
Jul 15, 2022	130.10	130.10	127.73	128.87	7,532,376	+1.60(+1.26%)
Jul 14, 2022	125.74	127.48	124.09	127.27	10,839,919	-1.92(-1.49%)
Jul 13, 2022	128.83	131.75	128.39	129.19	10,053,551	-0.87(-0.67%)
Jul 12, 2022	129.67	130.72	128.51	130.06	9,241,705	-2.42(-1.83%)
Jul 11, 2022	132.86	133.74	131.00	132.48	7,538,104	-1.18(-0.88%)
Jul 08, 2022	135.64	136.17	132.09	133.66	8,454,795	-0.70(-0.52%)
Jul 07, 2022	134.91	136.03	133.95	134.37	13,608,366	+2.57(+1.95%)
Jul 06, 2022	132.62	134.12	128.07	131.80	13,288,574	-1.76(-1.32%)
Jul 05, 2022	134.49	135.32	130.52	133.56	12,301,881	-3.60(-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.