Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 145.74 149.26 144.39 146.16 14,687,953 -2.37(-1.59%)
Aug 30, 2022 150.10 150.32 146.81 148.53 9,530,547 -3.71(-2.44%)
Aug 29, 2022 151.55 154.27 151.32 152.24 9,151,154 +1.13(+0.75%)
Aug 26, 2022 151.82 153.62 150.23 151.11 8,398,175 -1.12(-0.74%)
Aug 25, 2022 151.58 152.49 150.37 152.23 8,704,029 +1.32(+0.88%)
Aug 24, 2022 149.49 151.05 148.57 150.90 10,237,570 +1.11(+0.74%)
Aug 23, 2022 147.12 150.12 146.76 149.79 11,196,842 +4.71(+3.24%)
Aug 22, 2022 144.89 145.86 142.79 145.09 9,890,984 -0.73(-0.50%)
Aug 19, 2022 146.53 147.71 145.75 145.82 7,390,633 -1.23(-0.84%)
Aug 18, 2022 145.32 147.64 145.26 147.05 7,004,092 +2.53(+1.75%)
Aug 17, 2022 143.53 146.02 142.51 144.51 7,351,856 +1.18(+0.82%)
Aug 16, 2022 144.25 144.72 142.79 143.33 7,875,508 -0.37(-0.25%)
Aug 15, 2022 142.21 144.60 140.61 143.70 9,792,447 -2.79(-1.90%)
Aug 12, 2022 145.02 146.54 144.00 146.48 7,905,814 +0.21(+0.14%)
Aug 11, 2022 144.89 147.69 144.44 146.27 8,606,604 +3.48(+2.44%)
Aug 10, 2022 142.96 143.39 140.14 142.79 6,704,616 +0.38(+0.26%)
Aug 09, 2022 142.90 144.60 141.67 142.41 6,373,544 +1.83(+1.30%)
Aug 08, 2022 140.75 142.02 140.35 140.58 6,514,744 -0.21(-0.15%)
Aug 05, 2022 137.13 142.05 136.56 140.79 7,824,642 +2.29(+1.65%)
Aug 04, 2022 142.33 142.44 138.12 138.50 11,609,610 -3.87(-2.72%)
Aug 03, 2022 145.99 146.59 141.44 142.37 9,547,424 -3.46(-2.38%)
Aug 02, 2022 147.44 147.97 145.06 145.83 6,467,624 -1.26(-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.