Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	154.65	158.82	154.22	158.48	11,074,546	+1.53(+0.98%)
Apr 27, 2023	156.46	157.36	155.18	156.95	6,822,233	+0.91(+0.58%)
Apr 26, 2023	158.13	158.83	155.33	156.04	6,561,672	-2.83(-1.78%)
Apr 25, 2023	160.12	160.19	158.34	158.87	6,179,066	-2.34(-1.45%)
Apr 24, 2023	158.97	162.06	158.48	161.21	7,634,765	+2.22(+1.40%)
Apr 21, 2023	159.66	160.37	158.73	158.99	7,636,442	-0.69(-0.43%)
Apr 20, 2023	158.65	159.87	157.96	159.68	6,223,226	-0.78(-0.49%)
Apr 19, 2023	159.31	160.51	158.97	160.46	5,856,407	+0.15(+0.09%)
Apr 18, 2023	160.59	162.06	159.94	160.31	8,557,784	-0.38(-0.23%)
Apr 17, 2023	162.06	162.21	160.02	160.68	7,449,717	-1.43(-0.88%)
Apr 14, 2023	162.17	162.53	160.96	162.11	5,244,885	+0.33(+0.20%)
Apr 13, 2023	160.05	162.14	159.65	161.78	7,293,116	+2.13(+1.34%)
Apr 12, 2023	160.24	160.87	159.32	159.65	6,549,778	+0.56(+0.35%)
Apr 11, 2023	158.94	160.14	158.00	159.08	5,817,291	+0.87(+0.55%)
Apr 10, 2023	158.40	159.51	157.29	158.21	6,300,537	+0.60(+0.38%)
Apr 06, 2023	159.21	159.26	157.12	157.61	6,172,964	-2.10(-1.31%)
Apr 05, 2023	159.12	160.23	157.69	159.71	6,890,097	+0.79(+0.50%)
Apr 04, 2023	160.89	160.89	157.67	158.91	8,000,376	-0.86(-0.54%)

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.