Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.