Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	155.78	156.82	154.44	154.69	11,410,637	+0.10(+0.06%)
Jun 27, 2024	154.97	155.20	153.91	154.59	5,630,924	+0.37(+0.24%)
Jun 26, 2024	156.71	156.71	154.07	154.22	8,728,648	-2.48(-1.58%)
Jun 25, 2024	157.36	157.60	155.93	156.71	6,124,290	-0.84(-0.53%)
Jun 24, 2024	154.54	157.77	154.46	157.55	8,061,093	+3.99(+2.60%)
Jun 21, 2024	155.06	155.92	153.50	153.56	21,571,746	-1.34(-0.87%)
Jun 20, 2024	152.01	155.67	151.55	154.91	8,536,136	+3.27(+2.16%)
Jun 18, 2024	151.85	154.22	151.15	151.63	7,020,616	+0.14(+0.09%)
Jun 17, 2024	150.81	152.23	150.25	151.49	6,390,995	+0.61(+0.41%)
Jun 14, 2024	151.44	151.60	150.29	150.88	6,228,086	-0.27(-0.18%)
Jun 13, 2024	152.07	152.38	150.54	151.15	6,251,969	-1.37(-0.90%)
Jun 12, 2024	155.75	155.88	150.71	152.51	10,128,439	-2.25(-1.45%)
Jun 11, 2024	154.44	155.01	152.77	154.76	5,189,039	-0.25(-0.16%)
Jun 10, 2024	154.68	156.45	154.59	155.00	7,154,731	+0.65(+0.42%)
Jun 07, 2024	153.99	155.94	153.41	154.35	5,953,555	+0.15(+0.10%)
Jun 06, 2024	152.79	154.29	151.69	154.20	5,272,867	+0.94(+0.61%)
Jun 05, 2024	154.43	155.28	152.82	153.26	7,131,392	-1.14(-0.74%)
Jun 04, 2024	154.00	154.62	152.40	154.40	6,431,162	-1.32(-0.84%)

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.