Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	165.23	166.98	163.30	165.89	9,735,885	+0.61(+0.37%)
Apr 25, 2024	163.70	165.60	162.67	165.28	9,698,374	+1.71(+1.05%)
Apr 24, 2024	161.88	163.84	161.45	163.57	7,608,626	+0.72(+0.44%)
Apr 23, 2024	161.31	162.85	160.60	162.85	5,596,978	+0.93(+0.57%)
Apr 22, 2024	159.95	162.70	158.44	161.92	6,778,801	+1.92(+1.20%)
Apr 19, 2024	158.75	160.75	158.15	160.00	7,734,654	+2.43(+1.54%)
Apr 18, 2024	157.14	158.04	156.39	157.57	4,978,709	+1.17(+0.75%)
Apr 17, 2024	155.99	157.71	155.64	156.40	6,732,928	+0.12(+0.08%)
Apr 16, 2024	157.30	157.81	155.42	156.28	5,539,319	-1.31(-0.83%)
Apr 15, 2024	159.94	160.49	157.36	157.59	7,240,739	-1.37(-0.86%)
Apr 12, 2024	162.29	163.87	158.04	158.96	11,071,122	-2.93(-1.81%)
Apr 11, 2024	163.62	163.62	159.80	161.89	7,701,158	-0.78(-0.48%)
Apr 10, 2024	162.21	162.77	161.01	162.67	7,524,944	+0.67(+0.41%)
Apr 09, 2024	161.85	162.53	160.46	162.00	6,576,731	+0.73(+0.45%)
Apr 08, 2024	161.65	162.50	160.33	161.27	7,252,562	-0.33(-0.20%)
Apr 05, 2024	161.33	162.17	159.86	161.60	7,432,822	+0.91(+0.57%)
Apr 04, 2024	160.80	161.95	159.82	160.69	9,266,960	+0.25(+0.16%)
Apr 03, 2024	160.10	160.95	159.72	160.44	7,819,345	+0.66(+0.41%)
Apr 02, 2024	160.05	161.22	159.02	159.78	8,813,770	+0.70(+0.44%)
Apr 01, 2024	158.27	159.59	156.94	159.08	6,285,250	+1.34(+0.85%)
Mar 28, 2024	157.15	158.15	156.37	157.74	8,343,116	+1.39(+0.89%)
Mar 27, 2024	154.87	156.44	154.85	156.35	7,428,234	+1.08(+0.70%)
Mar 26, 2024	156.52	156.86	154.65	155.27	6,677,496	-1.20(-0.77%)
Mar 25, 2024	155.48	157.31	155.27	156.47	6,058,358	+1.81(+1.17%)
Mar 22, 2024	155.08	155.28	154.16	154.66	5,974,795	-0.20(-0.13%)
Mar 21, 2024	154.95	155.69	154.41	154.86	7,905,358	+0.31(+0.20%)
Mar 20, 2024	155.76	156.43	154.23	154.55	8,447,104	-2.07(-1.32%)
Mar 19, 2024	155.30	156.84	155.01	156.62	7,735,174	+1.21(+0.78%)
Mar 18, 2024	156.03	156.67	154.94	155.41	7,238,175	-0.14(-0.09%)
Mar 15, 2024	155.19	157.04	154.42	155.55	20,387,198	-0.15(-0.10%)
Mar 14, 2024	153.77	155.73	152.76	155.70	9,045,167	+1.81(+1.18%)
Mar 13, 2024	153.24	154.88	153.15	153.89	8,062,931	+2.00(+1.32%)
Mar 12, 2024	151.83	152.57	150.79	151.89	6,432,328	-0.11(-0.07%)
Mar 11, 2024	150.50	152.08	149.59	152.00	7,575,432	+2.12(+1.41%)
Mar 08, 2024	149.37	149.99	148.39	149.88	7,534,389	+0.51(+0.34%)
Mar 07, 2024	148.50	150.75	148.45	149.37	8,538,673	+1.04(+0.70%)
Mar 06, 2024	150.83	152.41	148.14	148.33	14,746,001	-1.26(-0.84%)
Mar 05, 2024	148.83	150.62	148.30	149.59	6,984,966	+0.71(+0.48%)
Mar 04, 2024	152.50	152.59	147.67	148.88	12,501,482	-3.93(-2.57%)
Mar 01, 2024	153.05	154.35	152.25	152.81	7,459,058	+0.80(+0.53%)
Feb 29, 2024	152.91	153.24	151.48	152.01	9,332,775	-0.33(-0.22%)
Feb 28, 2024	152.36	153.86	151.78	152.34	6,724,553	+0.18(+0.12%)
Feb 27, 2024	153.20	153.88	149.90	152.16	15,095,727	-2.29(-1.48%)
Feb 26, 2024	154.54	155.55	153.83	154.45	6,830,439	-0.21(-0.14%)
Feb 23, 2024	154.87	154.92	153.25	154.66	6,574,786	-0.77(-0.50%)
Feb 22, 2024	154.82	156.62	153.83	155.43	8,893,708	-0.01(-0.01%)
Feb 21, 2024	154.57	155.56	154.10	155.44	6,654,513	+1.44(+0.94%)
Feb 20, 2024	155.47	155.61	153.83	154.00	6,977,222	-0.63(-0.41%)
Feb 16, 2024	155.37	155.77	154.09	154.63	7,572,912	+0.17(+0.11%)
Feb 15, 2024	149.91	155.09	149.67	154.46	8,946,235	+5.08(+3.40%)
Feb 14, 2024	149.65	150.56	148.46	149.38	6,067,324	+0.41(+0.27%)
Feb 13, 2024	150.97	151.42	147.99	148.97	7,061,139	-1.46(-0.97%)
Feb 12, 2024	149.98	150.97	149.76	150.44	6,785,234	+1.03(+0.69%)
Feb 09, 2024	152.75	153.64	149.35	149.41	9,294,793	-2.99(-1.96%)
Feb 08, 2024	150.31	152.63	150.01	152.40	9,336,841	+1.91(+1.27%)
Feb 07, 2024	151.37	152.12	149.54	150.49	6,403,978	-0.22(-0.14%)
Feb 06, 2024	150.85	151.88	150.17	150.71	6,265,806	+0.02(+0.01%)
Feb 05, 2024	149.98	151.85	149.16	150.69	8,365,371	+0.09(+0.06%)
Feb 02, 2024	149.23	151.72	147.94	150.60	12,979,162	+4.30(+2.94%)
Feb 01, 2024	146.59	147.41	144.94	146.29	8,757,433	+0.46(+0.31%)
Jan 31, 2024	148.75	148.76	145.75	145.84	10,538,429	-2.66(-1.79%)
Jan 30, 2024	146.58	148.68	146.12	148.50	10,008,220	+1.03(+0.70%)
Jan 29, 2024	147.48	147.61	145.52	147.47	10,607,768	-0.06(-0.04%)
Jan 26, 2024	146.43	147.65	145.39	147.53	10,070,636	+0.56(+0.38%)
Jan 25, 2024	144.64	147.09	143.66	146.97	9,875,180	+3.61(+2.52%)
Jan 24, 2024	141.16	143.41	140.69	143.36	8,185,373	+2.80(+1.99%)
Jan 23, 2024	140.45	141.78	140.37	140.56	6,861,639	-0.40(-0.28%)
Jan 22, 2024	140.38	141.12	139.40	140.95	9,345,563	+0.25(+0.18%)
Jan 19, 2024	140.20	140.72	139.49	140.71	11,314,595	+0.42(+0.30%)
Jan 18, 2024	141.46	141.64	138.11	140.29	11,304,159	-1.29(-0.91%)
Jan 17, 2024	140.88	142.47	140.51	141.57	8,252,008	-0.56(-0.40%)
Jan 16, 2024	144.93	145.00	142.03	142.14	9,481,147	-3.54(-2.43%)
Jan 12, 2024	146.23	146.90	144.59	145.68	9,489,394	+1.97(+1.37%)
Jan 11, 2024	143.99	144.59	143.06	143.71	8,691,606	+0.77(+0.54%)
Jan 10, 2024	144.44	144.44	142.55	142.94	8,595,457	-1.19(-0.82%)
Jan 09, 2024	148.33	148.33	144.02	144.13	11,905,912	-3.76(-2.54%)
Jan 08, 2024	146.82	148.08	145.00	147.89	10,142,638	-0.89(-0.60%)
Jan 05, 2024	150.34	150.39	148.21	148.78	7,536,784	-0.26(-0.17%)
Jan 04, 2024	152.00	152.68	148.97	149.03	8,306,541	-1.65(-1.10%)
Jan 03, 2024	147.78	151.54	147.07	150.69	10,364,305	+2.82(+1.91%)
Jan 02, 2024	148.37	149.84	147.63	147.87	8,969,707	+0.32(+0.21%)
Dec 29, 2023	148.41	148.61	147.06	147.55	7,742,209	-0.60(-0.41%)
Dec 28, 2023	149.55	150.38	147.79	148.15	8,233,750	-2.12(-1.41%)
Dec 27, 2023	150.63	151.32	149.71	150.27	5,399,184	-0.49(-0.33%)
Dec 26, 2023	150.43	151.36	150.26	150.76	5,221,463	+1.34(+0.90%)
Dec 22, 2023	150.10	150.75	149.12	149.42	6,465,917	+0.34(+0.23%)
Dec 21, 2023	149.15	149.17	147.61	149.08	7,339,990	+0.46(+0.31%)
Dec 20, 2023	150.51	151.41	148.44	148.63	9,470,464	-1.38(-0.92%)
Dec 19, 2023	148.34	150.19	147.88	150.00	8,978,204	+1.94(+1.31%)
Dec 18, 2023	149.20	150.48	147.71	148.06	11,684,332	+0.33(+0.22%)
Dec 15, 2023	145.73	148.20	145.73	147.74	31,238,762	-0.57(-0.39%)
Dec 14, 2023	144.28	148.31	144.28	148.31	15,116,203	+5.26(+3.68%)
Dec 13, 2023	140.63	143.12	140.12	143.05	10,504,700	+2.09(+1.48%)
Dec 12, 2023	141.62	142.04	140.22	140.96	9,989,050	-1.83(-1.28%)
Dec 11, 2023	143.28	143.83	142.27	142.79	9,955,601	+0.04(+0.03%)
Dec 08, 2023	141.96	143.11	141.57	142.75	10,939,832	+1.87(+1.33%)
Dec 07, 2023	141.96	142.46	139.47	140.88	14,944,968	-0.11(-0.08%)
Dec 06, 2023	140.37	142.47	139.82	140.99	18,412,694	-0.33(-0.23%)
Dec 05, 2023	143.20	143.50	141.09	141.32	9,778,747	-1.99(-1.39%)
Dec 04, 2023	142.45	144.13	141.70	143.31	11,968,511	+0.06(+0.04%)
Dec 01, 2023	141.94	144.92	141.06	143.25	12,036,470	+1.20(+0.84%)
Nov 30, 2023	143.41	144.43	140.50	142.05	16,300,895	-0.31(-0.22%)
Nov 29, 2023	144.81	144.91	141.52	142.36	16,592,489	-1.58(-1.10%)
Nov 28, 2023	143.22	144.94	142.50	143.94	9,856,640	+1.14(+0.80%)
Nov 27, 2023	143.09	143.26	141.31	142.80	9,954,973	-0.53(-0.37%)
Nov 24, 2023	142.74	144.37	142.64	143.34	3,903,175	+0.56(+0.40%)
Nov 22, 2023	140.21	142.83	139.20	142.77	7,295,817	+0.29(+0.20%)
Nov 21, 2023	142.28	142.74	141.16	142.49	6,855,505	-0.34(-0.24%)
Nov 20, 2023	143.07	144.12	142.71	142.82	8,150,387	-0.08(-0.06%)
Nov 17, 2023	141.41	143.62	140.86	142.90	11,198,827	+2.66(+1.90%)
Nov 16, 2023	141.48	141.96	139.22	140.24	14,170,776	-2.25(-1.58%)
Nov 15, 2023	141.81	143.55	141.37	142.50	10,249,186	+0.50(+0.35%)
Nov 14, 2023	141.44	142.44	140.83	142.00	11,463,910	+1.03(+0.73%)
Nov 13, 2023	140.14	141.26	139.84	140.97	8,932,604	+1.03(+0.73%)
Nov 10, 2023	140.27	140.42	138.75	139.94	12,248,311	+0.99(+0.71%)
Nov 09, 2023	140.04	140.88	138.79	138.95	10,576,831	-0.45(-0.32%)
Nov 08, 2023	140.85	141.60	139.25	139.40	12,911,740	-1.97(-1.39%)
Nov 07, 2023	142.10	142.54	140.22	141.37	15,366,613	-2.54(-1.76%)
Nov 06, 2023	145.60	146.19	143.60	143.91	10,861,159	-0.60(-0.41%)
Nov 03, 2023	145.18	145.43	143.07	144.50	13,453,352	-1.13(-0.77%)
Nov 02, 2023	141.50	145.86	140.80	145.63	11,336,034	+4.68(+3.32%)
Nov 01, 2023	142.91	142.94	140.79	140.95	11,118,125	-1.71(-1.20%)
Oct 31, 2023	143.02	143.43	141.19	142.66	14,562,923	-0.35(-0.25%)
Oct 30, 2023	142.59	143.36	141.28	143.01	14,146,148	+1.70(+1.21%)
Oct 27, 2023	147.55	148.06	140.93	141.31	25,053,564	-10.18(-6.72%)
Oct 26, 2023	151.75	151.91	150.40	151.49	11,057,978	-1.10(-0.72%)
Oct 25, 2023	153.64	154.10	151.90	152.59	10,723,924	-0.76(-0.50%)
Oct 24, 2023	157.50	157.69	153.18	153.35	18,067,548	-3.94(-2.51%)
Oct 23, 2023	159.86	160.97	156.88	157.30	16,576,339	-6.02(-3.69%)
Oct 20, 2023	164.86	165.54	162.60	163.32	7,618,720	-2.22(-1.34%)
Oct 19, 2023	165.15	166.59	163.98	165.54	6,718,965	+0.18(+0.11%)
Oct 18, 2023	164.92	166.13	164.05	165.36	7,040,589	+1.30(+0.79%)
Oct 17, 2023	161.36	164.66	161.18	164.06	7,698,851	+2.14(+1.32%)
Oct 16, 2023	161.86	162.32	160.40	161.92	5,562,029	+1.31(+0.82%)
Oct 13, 2023	159.97	161.37	158.88	160.61	8,217,745	+2.77(+1.76%)
Oct 12, 2023	159.82	159.82	157.51	157.84	7,555,836	+0.13(+0.08%)
Oct 11, 2023	161.59	161.60	157.10	157.71	12,840,328	-5.32(-3.27%)
Oct 10, 2023	163.25	163.88	162.19	163.03	6,652,489	-0.18(-0.11%)
Oct 09, 2023	162.88	164.65	161.48	163.21	8,356,212	+4.40(+2.77%)
Oct 06, 2023	160.85	160.91	155.64	158.81	10,409,632	-1.64(-1.02%)
Oct 05, 2023	158.02	161.28	157.99	160.45	8,246,034	+0.84(+0.53%)
Oct 04, 2023	161.23	161.51	158.09	159.61	9,871,789	-3.81(-2.33%)
Oct 03, 2023	162.43	163.84	162.03	163.41	6,300,376	+0.38(+0.23%)
Oct 02, 2023	164.79	165.02	161.75	163.03	6,985,023	-2.04(-1.23%)
Sep 29, 2023	166.90	166.91	164.29	165.07	7,555,211	-1.93(-1.15%)
Sep 28, 2023	166.96	168.09	165.86	167.00	7,305,384	-0.44(-0.26%)
Sep 27, 2023	165.80	167.62	165.26	167.44	9,320,020	+3.17(+1.93%)
Sep 26, 2023	163.91	164.86	163.46	164.27	5,780,482	-0.89(-0.54%)
Sep 25, 2023	162.83	165.23	164.62	165.16	5,627,896	+2.38(+1.46%)
Sep 22, 2023	162.73	163.90	162.45	162.78	6,093,861	+1.07(+0.66%)
Sep 21, 2023	163.60	164.34	161.57	161.71	7,303,866	-1.47(-0.90%)
Sep 20, 2023	163.55	164.96	163.09	163.18	6,069,719	-0.50(-0.30%)
Sep 19, 2023	165.14	165.40	162.92	163.68	6,765,429	-0.02(-0.01%)
Sep 18, 2023	164.34	164.81	162.90	163.70	7,178,902	+0.71(+0.43%)
Sep 15, 2023	162.71	164.82	162.39	162.99	17,814,882	-0.72(-0.44%)
Sep 14, 2023	164.17	164.95	163.60	163.71	9,011,491	+1.01(+0.62%)
Sep 13, 2023	163.88	164.22	162.09	162.70	5,882,817	-0.60(-0.37%)
Sep 12, 2023	161.82	163.67	161.62	163.30	7,681,988	+2.99(+1.86%)
Sep 11, 2023	164.54	165.04	159.44	160.31	7,315,373	-3.38(-2.06%)
Sep 08, 2023	163.90	164.94	163.19	163.69	7,595,885	+0.56(+0.34%)
Sep 07, 2023	163.62	164.37	162.78	163.13	8,093,024	+0.01(+0.01%)
Sep 06, 2023	162.78	163.91	162.09	163.12	7,350,086	+0.17(+0.10%)
Sep 05, 2023	161.80	164.03	161.72	162.96	9,964,348	+2.11(+1.31%)
Sep 01, 2023	159.22	161.22	159.22	160.84	6,806,385	+3.13(+1.99%)
Aug 31, 2023	157.62	157.84	156.56	157.71	7,154,005	+0.90(+0.57%)
Aug 30, 2023	157.21	157.85	156.56	156.81	5,652,340	+0.21(+0.14%)
Aug 29, 2023	157.52	157.56	155.75	156.59	5,489,977	-0.24(-0.16%)
Aug 28, 2023	156.17	158.39	155.86	156.84	4,480,198	+1.07(+0.68%)
Aug 25, 2023	155.72	156.54	154.33	155.77	5,433,307	+1.16(+0.75%)
Aug 24, 2023	154.41	156.52	154.24	154.61	6,118,254	-1.28(-0.82%)
Aug 23, 2023	154.81	156.05	153.40	155.90	5,080,020	+0.21(+0.13%)
Aug 22, 2023	157.11	157.85	155.62	155.69	6,212,134	-1.29(-0.82%)
Aug 21, 2023	157.81	158.66	156.09	156.98	6,946,825	-0.53(-0.34%)
Aug 18, 2023	155.04	157.92	154.83	157.51	6,128,255	+1.13(+0.72%)
Aug 17, 2023	155.83	158.73	155.62	156.39	8,446,890	+2.57(+1.67%)
Aug 16, 2023	155.64	156.91	153.66	153.81	8,164,597	-0.59(-0.38%)
Aug 15, 2023	158.44	158.45	154.27	154.40	8,121,777	-4.65(-2.92%)
Aug 14, 2023	158.80	159.26	157.67	159.05	6,249,397	-0.12(-0.07%)
Aug 11, 2023	155.62	159.18	155.31	159.16	6,891,992	+3.22(+2.06%)
Aug 10, 2023	155.46	157.54	154.77	155.94	8,915,458	+0.94(+0.61%)
Aug 09, 2023	155.97	156.54	154.47	155.00	10,857,604	+0.20(+0.13%)
Aug 08, 2023	153.14	154.94	151.47	154.80	6,653,086	-0.23(-0.15%)
Aug 07, 2023	156.12	156.48	154.25	155.03	14,361,487	+0.56(+0.36%)
Aug 04, 2023	155.78	158.07	154.21	154.47	10,504,440	-0.35(-0.23%)
Aug 03, 2023	155.05	156.79	154.03	154.82	6,890,799	-0.06(-0.04%)
Aug 02, 2023	156.28	156.32	153.26	154.88	7,340,642	-2.49(-1.58%)
Aug 01, 2023	158.67	158.67	155.68	157.37	7,769,657	-1.32(-0.83%)
Jul 31, 2023	156.24	159.00	155.74	158.69	13,471,455	+4.64(+3.02%)
Jul 28, 2023	153.60	154.17	151.76	154.04	6,751,539	-0.77(-0.49%)
Jul 27, 2023	157.17	157.53	154.38	154.81	6,667,995	-1.63(-1.04%)
Jul 26, 2023	155.99	157.16	155.67	156.44	6,245,939	-1.18(-0.75%)
Jul 25, 2023	156.99	158.54	155.78	157.62	6,985,916	+0.72(+0.46%)
Jul 24, 2023	155.60	159.06	155.15	156.91	10,021,111	+3.03(+1.97%)
Jul 21, 2023	152.75	154.01	152.29	153.87	9,034,569	+2.22(+1.46%)
Jul 20, 2023	151.42	152.41	150.98	151.65	6,049,794	+1.66(+1.11%)
Jul 19, 2023	149.16	151.05	148.62	149.99	5,829,560	+0.91(+0.61%)
Jul 18, 2023	148.03	151.33	147.74	149.08	7,011,394	+0.30(+0.20%)
Jul 17, 2023	148.69	149.46	148.00	148.78	4,488,702	-0.14(-0.09%)
Jul 14, 2023	152.24	152.25	148.64	148.91	7,287,055	-3.81(-2.50%)
Jul 13, 2023	154.99	155.72	151.81	152.73	8,402,047	-2.06(-1.33%)
Jul 12, 2023	154.38	155.47	153.52	154.79	6,789,588	+1.47(+0.96%)
Jul 11, 2023	151.26	153.59	150.93	153.32	5,219,537	+2.78(+1.85%)
Jul 10, 2023	149.25	151.06	149.25	150.53	5,328,692	+1.00(+0.67%)
Jul 07, 2023	147.52	151.25	147.34	149.54	6,809,089	+1.30(+0.88%)
Jul 06, 2023	150.49	151.10	147.02	148.24	9,500,563	-3.33(-2.19%)
Jul 05, 2023	152.91	152.91	150.41	151.56	6,517,332	-0.87(-0.57%)
Jul 03, 2023	152.41	153.30	151.94	152.44	3,375,102	-0.14(-0.09%)
Jun 30, 2023	152.68	153.12	151.85	152.57	6,555,168	+1.08(+0.71%)
Jun 29, 2023	150.71	151.52	149.75	151.49	5,809,308	+1.28(+0.85%)
Jun 28, 2023	148.78	150.31	147.57	150.21	5,953,042	+1.35(+0.90%)
Jun 27, 2023	148.84	150.01	148.18	148.87	6,787,619	-0.47(-0.31%)
Jun 26, 2023	147.01	150.26	146.94	149.33	7,599,678	+2.58(+1.76%)
Jun 23, 2023	146.42	147.09	145.57	146.75	15,648,029	-1.25(-0.85%)
Jun 22, 2023	148.69	148.92	147.36	148.00	7,311,036	-2.17(-1.45%)
Jun 21, 2023	148.03	151.22	147.87	150.18	7,563,309	+1.16(+0.78%)
Jun 20, 2023	151.41	151.81	147.62	149.01	10,767,271	-3.47(-2.28%)
Jun 16, 2023	153.75	154.40	152.48	152.48	23,720,946	-0.99(-0.64%)

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.

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services