Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 170.39 170.85 167.38 170.82 11,734,474 +2.12(+1.26%)
Nov 29, 2022 167.98 169.46 167.41 168.69 7,495,445 +2.49(+1.50%)
Nov 28, 2022 168.00 169.10 165.84 166.21 10,050,345 -4.98(-2.91%)
Nov 25, 2022 172.29 172.67 170.82 171.18 3,000,875 -0.50(-0.29%)
Nov 23, 2022 170.73 172.53 170.14 171.69 6,257,627 -1.54(-0.89%)
Nov 22, 2022 171.23 173.85 170.61 173.22 9,679,088 +4.33(+2.57%)
Nov 21, 2022 167.48 169.32 163.84 168.89 9,047,640 -1.63(-0.96%)
Nov 18, 2022 168.63 170.91 167.41 170.52 8,221,816 -1.03(-0.60%)
Nov 17, 2022 169.14 171.68 167.99 171.55 7,029,712 +0.48(+0.28%)
Nov 16, 2022 172.50 173.68 169.85 171.06 8,580,587 -2.83(-1.63%)
Nov 15, 2022 173.03 174.25 171.32 173.89 8,374,635 +1.39(+0.80%)
Nov 14, 2022 172.28 175.40 172.16 172.50 10,510,401 +0.08(+0.05%)
Nov 11, 2022 170.19 173.01 170.04 172.42 9,115,093 +4.77(+2.85%)
Nov 10, 2022 168.51 168.60 164.64 167.65 7,548,689 +3.12(+1.89%)
Nov 09, 2022 169.79 169.97 163.88 164.53 8,671,322 -6.85(-4.00%)
Nov 08, 2022 171.37 172.23 170.02 171.39 6,820,013 -0.25(-0.15%)
Nov 07, 2022 168.76 172.35 168.40 171.64 8,201,244 +2.03(+1.19%)
Nov 04, 2022 170.92 171.44 167.00 169.61 8,101,874 +2.12(+1.26%)
Nov 03, 2022 164.57 168.47 164.05 167.49 7,145,182 +2.43(+1.47%)
Nov 02, 2022 167.31 164.85 165.06 8,778,036 -3.44(-2.04%)
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.