Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	140.03	140.43	138.24	139.67	14,874,611	-0.34(-0.25%)
Oct 30, 2023	139.60	140.35	138.32	140.02	14,448,916	+1.67(+1.20%)
Oct 27, 2023	144.46	144.96	137.98	138.35	25,589,782	-9.97(-6.72%)
Oct 26, 2023	148.57	148.73	147.24	148.32	11,294,651	-1.07(-0.72%)
Oct 25, 2023	150.42	150.87	148.72	149.39	10,953,446	-0.75(-0.50%)
Oct 24, 2023	154.20	154.38	149.97	150.14	18,454,246	-3.86(-2.51%)
Oct 23, 2023	156.51	157.59	153.59	154.00	16,931,120	-5.89(-3.69%)
Oct 20, 2023	161.41	162.07	159.19	159.90	7,781,783	-2.18(-1.34%)
Oct 19, 2023	161.69	163.10	160.55	162.07	6,862,770	+0.17(+0.11%)
Oct 18, 2023	161.47	162.65	160.62	161.90	7,191,278	+1.28(+0.79%)
Oct 17, 2023	157.98	161.21	157.81	160.62	7,863,629	+2.10(+1.32%)
Oct 16, 2023	158.47	158.92	157.04	158.53	5,681,073	+1.28(+0.82%)
Oct 13, 2023	156.62	157.99	155.55	157.24	8,393,629	+2.71(+1.76%)
Oct 12, 2023	156.47	156.47	154.21	154.53	7,717,553	+0.12(+0.08%)
Oct 11, 2023	158.21	158.22	153.81	154.40	13,115,148	-5.21(-3.27%)
Oct 10, 2023	159.83	160.44	158.79	159.62	6,794,871	-0.17(-0.11%)
Oct 09, 2023	159.46	161.20	158.09	159.79	8,535,059	+4.30(+2.77%)
Oct 06, 2023	157.48	157.54	152.38	155.49	10,632,428	-1.60(-1.02%)
Oct 05, 2023	154.71	157.91	154.68	157.09	8,422,523	+0.82(+0.53%)
Oct 04, 2023	157.85	158.12	154.78	156.26	10,083,074	-3.73(-2.33%)
Oct 03, 2023	159.02	160.40	158.63	159.99	6,435,222	+0.37(+0.23%)
Oct 02, 2023	161.34	161.56	158.36	159.62	7,134,523	-1.99(-1.23%)
Sep 29, 2023	163.40	163.41	160.84	161.61	7,716,914	-1.89(-1.15%)
Sep 28, 2023	163.46	164.56	162.39	163.50	7,461,740	-0.43(-0.26%)
Sep 27, 2023	162.33	164.11	161.79	163.93	9,519,495	+3.11(+1.93%)
Sep 26, 2023	160.48	161.41	160.04	160.82	5,904,201	-0.87(-0.54%)
Sep 25, 2023	159.42	161.76	161.17	161.70	5,748,349	+2.33(+1.46%)
Sep 22, 2023	159.32	160.46	159.04	159.37	6,224,287	+1.04(+0.66%)
Sep 21, 2023	160.17	160.89	158.19	158.32	7,460,189	-1.44(-0.90%)
Sep 20, 2023	160.12	161.50	159.68	159.76	6,199,628	-0.49(-0.31%)
Sep 19, 2023	161.68	161.94	159.51	160.25	6,910,228	-0.02(-0.01%)
Sep 18, 2023	160.89	161.36	159.48	160.27	7,332,551	+0.69(+0.43%)
Sep 15, 2023	159.30	161.37	158.99	159.58	18,196,172	-0.70(-0.44%)
Sep 14, 2023	160.73	161.50	160.17	160.28	9,204,363	+0.99(+0.62%)
Sep 13, 2023	160.44	160.78	158.70	159.29	6,008,726	-0.59(-0.37%)
Sep 12, 2023	158.43	160.24	158.24	159.88	7,846,405	+2.92(+1.86%)
Sep 11, 2023	161.09	161.58	156.10	156.95	7,471,943	-3.31(-2.06%)
Sep 08, 2023	160.46	161.49	159.78	160.26	7,758,459	+0.55(+0.34%)
Sep 07, 2023	160.19	160.92	159.37	159.71	8,266,238	+0.01(+0.01%)
Sep 06, 2023	159.37	160.48	158.70	159.70	7,507,399	+0.16(+0.10%)
Sep 05, 2023	158.41	160.59	158.33	159.54	10,177,614	+2.07(+1.31%)
Sep 01, 2023	155.88	157.84	155.88	157.47	6,952,061	+3.07(+1.99%)
Aug 31, 2023	154.32	154.54	153.28	154.40	7,307,122	+0.88(+0.57%)
Aug 30, 2023	153.91	154.55	153.28	153.52	5,773,316	+0.21(+0.14%)
Aug 29, 2023	154.22	154.26	152.49	153.31	5,607,478	-0.24(-0.16%)
Aug 28, 2023	152.90	155.07	152.60	153.55	4,576,088	+1.04(+0.68%)
Aug 25, 2023	152.46	153.26	151.09	152.51	5,549,595	+1.13(+0.75%)
Aug 24, 2023	151.17	153.24	151.01	151.38	6,249,202	-1.25(-0.82%)
Aug 23, 2023	151.57	152.78	150.19	152.63	5,188,747	+0.20(+0.13%)
Aug 22, 2023	153.82	154.55	152.36	152.43	6,345,091	-1.26(-0.82%)
Aug 21, 2023	154.50	155.33	152.82	153.69	7,095,507	-0.52(-0.34%)
Aug 18, 2023	151.80	154.61	151.59	154.21	6,259,418	+1.10(+0.72%)
Aug 17, 2023	152.56	155.40	152.36	153.11	8,627,678	+2.52(+1.67%)
Aug 16, 2023	152.38	153.63	150.44	150.59	8,339,343	-0.58(-0.38%)
Aug 15, 2023	155.12	155.13	151.03	151.17	8,295,607	-4.55(-2.92%)
Aug 14, 2023	155.47	155.92	154.37	155.72	6,383,152	-0.11(-0.07%)
Aug 11, 2023	152.36	155.85	152.06	155.83	7,039,500	+3.15(+2.06%)
Aug 10, 2023	152.20	154.24	151.53	152.68	9,106,275	+0.92(+0.61%)
Aug 09, 2023	152.71	153.26	151.23	151.76	11,089,988	+0.20(+0.13%)
Aug 08, 2023	149.93	151.69	148.30	151.56	6,795,481	-0.23(-0.15%)
Aug 07, 2023	152.85	153.20	151.02	151.78	14,668,864	+0.55(+0.36%)
Aug 04, 2023	152.52	154.76	150.98	151.23	10,729,265	-0.34(-0.23%)
Aug 03, 2023	151.80	153.50	150.80	151.58	7,038,282	-0.06(-0.04%)
Aug 02, 2023	153.00	153.05	150.05	151.63	7,497,753	-2.44(-1.58%)
Aug 01, 2023	155.34	155.34	152.41	154.07	7,935,950	-1.29(-0.83%)
Jul 31, 2023	152.96	155.66	152.48	155.36	13,759,782	+4.55(+3.01%)
Jul 28, 2023	150.38	150.94	148.58	150.82	6,896,042	-0.75(-0.49%)
Jul 27, 2023	153.87	154.23	151.15	151.57	6,810,709	-1.59(-1.04%)
Jul 26, 2023	152.72	153.87	152.41	153.16	6,379,620	-1.16(-0.75%)
Jul 25, 2023	153.70	155.22	152.52	154.32	7,135,435	+0.70(+0.46%)
Jul 24, 2023	152.34	155.72	151.90	153.62	10,235,591	+2.97(+1.97%)
Jul 21, 2023	149.54	150.78	149.10	150.65	9,227,935	+2.17(+1.46%)
Jul 20, 2023	148.24	149.22	147.82	148.47	6,179,277	+1.62(+1.11%)
Jul 19, 2023	146.03	147.88	145.51	146.85	5,954,329	+0.89(+0.61%)
Jul 18, 2023	144.93	148.16	144.65	145.96	7,161,458	+0.29(+0.20%)
Jul 17, 2023	145.58	146.33	144.90	145.66	4,584,773	-0.13(-0.09%)
Jul 14, 2023	149.05	149.06	145.53	145.79	7,443,019	-3.73(-2.49%)
Jul 13, 2023	151.74	152.46	148.63	149.53	8,581,875	-2.02(-1.33%)
Jul 12, 2023	151.15	152.21	150.30	151.55	6,934,905	+1.44(+0.96%)
Jul 11, 2023	148.09	150.38	147.77	150.10	5,331,250	+2.72(+1.85%)
Jul 10, 2023	146.13	147.89	146.12	147.38	5,442,742	+0.98(+0.67%)
Jul 07, 2023	144.43	148.08	144.26	146.40	6,954,823	+1.27(+0.88%)
Jul 06, 2023	147.33	147.93	143.94	145.13	9,703,903	-3.26(-2.19%)
Jul 05, 2023	149.71	149.71	147.26	148.39	6,656,822	-0.86(-0.57%)
Jul 03, 2023	149.21	150.09	148.76	149.24	3,447,339	-0.13(-0.09%)
Jun 30, 2023	149.48	149.91	148.67	149.37	6,695,467	+1.05(+0.71%)
Jun 29, 2023	147.55	148.35	146.61	148.32	5,933,644	+1.25(+0.85%)
Jun 28, 2023	145.66	147.16	144.47	147.07	6,080,454	+1.32(+0.91%)
Jun 27, 2023	145.72	146.87	145.07	145.75	6,932,894	-0.46(-0.31%)
Jun 26, 2023	143.93	147.11	143.86	146.20	7,762,333	+2.53(+1.76%)
Jun 23, 2023	143.35	144.01	142.52	143.68	15,982,941	-1.22(-0.84%)
Jun 22, 2023	145.58	145.80	144.27	144.90	7,467,513	-2.13(-1.45%)
Jun 21, 2023	144.93	148.05	144.77	147.03	7,725,186	+1.14(+0.78%)
Jun 20, 2023	148.23	148.63	144.52	145.89	10,997,721	-3.40(-2.28%)
Jun 16, 2023	150.53	151.17	149.29	149.29	24,228,642	-0.97(-0.64%)
Jun 15, 2023	149.34			150.26	8,116,098	+0.20(+0.13%)
May 08, 2023	151.93	152.62	150.00	150.06	5,346,922	-0.59(-0.39%)
May 05, 2023	149.79	151.50	149.31	150.65	6,170,193	+3.75(+2.55%)
May 04, 2023	147.73	148.76	146.15	146.90	7,975,790	-0.57(-0.39%)
May 03, 2023	148.71	150.05	147.39	147.47	8,013,466	-3.02(-2.01%)
May 02, 2023	155.46	155.51	149.00	150.49	11,378,942	-6.77(-4.30%)
May 01, 2023	157.70	158.66	156.43	157.26	6,513,896	-1.26(-0.79%)
Apr 28, 2023	154.68	158.86	154.26	158.52	11,071,916	+1.53(+0.98%)
Apr 27, 2023	156.50	157.40	155.22	156.99	6,820,613	+0.91(+0.58%)
Apr 26, 2023	158.17	158.87	155.37	156.07	6,560,114	-2.83(-1.78%)
Apr 25, 2023	160.16	160.23	158.38	158.91	6,177,599	-2.34(-1.45%)
Apr 24, 2023	159.01	162.09	158.52	161.25	7,632,952	+2.22(+1.40%)
Apr 21, 2023	159.69	160.41	158.76	159.03	7,634,629	-0.69(-0.43%)
Apr 20, 2023	158.69	159.91	157.99	159.71	6,221,749	-0.78(-0.49%)
Apr 19, 2023	159.35	160.55	159.00	160.50	5,855,016	+0.15(+0.09%)
Apr 18, 2023	160.63	162.10	159.97	160.34	8,555,752	-0.38(-0.23%)
Apr 17, 2023	162.10	162.24	160.06	160.72	7,447,948	-1.43(-0.88%)
Apr 14, 2023	162.21	162.56	161.00	162.15	5,243,639	+0.33(+0.20%)
Apr 13, 2023	160.09	162.18	159.69	161.82	7,291,384	+2.13(+1.34%)
Apr 12, 2023	160.28	160.91	159.36	159.69	6,548,223	+0.56(+0.35%)
Apr 11, 2023	158.98	160.18	158.04	159.12	5,815,909	+0.88(+0.55%)
Apr 10, 2023	158.44	159.55	157.33	158.25	6,299,041	+0.60(+0.38%)
Apr 06, 2023	159.24	159.30	157.16	157.65	6,171,498	-2.10(-1.31%)
Apr 05, 2023	159.16	160.27	157.73	159.74	6,888,461	+0.79(+0.50%)
Apr 04, 2023	160.93	160.93	157.71	158.95	7,998,477	-0.85(-0.54%)
Apr 03, 2023	159.67	160.89	158.84	159.81	13,680,684	+6.38(+4.16%)
Mar 31, 2023	152.99	153.95	152.47	153.42	7,488,300	+0.72(+0.47%)
Mar 30, 2023	152.57	153.28	151.94	152.70	6,723,035	+1.44(+0.95%)
Mar 29, 2023	151.03	151.69	149.83	151.26	8,049,982	+1.29(+0.86%)
Mar 28, 2023	147.89	150.63	147.33	149.97	5,960,734	+1.73(+1.17%)
Mar 27, 2023	148.01	149.02	146.40	148.24	7,449,957	+1.49(+1.02%)
Mar 24, 2023	143.02	147.30	142.77	146.75	7,020,896	+1.45(+1.00%)
Mar 23, 2023	147.65	149.28	144.00	145.30	8,357,610	-1.46(-0.99%)
Mar 22, 2023	150.33	150.51	146.62	146.76	6,714,799	-3.05(-2.03%)
Mar 21, 2023	147.78	150.05	147.13	149.80	10,372,276	+4.45(+3.06%)
Mar 20, 2023	142.69	146.48	142.26	145.35	9,017,019	+2.11(+1.47%)
Mar 17, 2023	144.45	146.11	141.61	143.25	35,266,320	-1.83(-1.26%)
Mar 16, 2023	141.20	146.19	140.96	145.08	13,666,874	+0.46(+0.32%)
Mar 15, 2023	146.31	148.52	142.94	144.62	14,953,126	-6.54(-4.33%)
Mar 14, 2023	148.82	154.23	148.46	151.17	10,666,739	+1.93(+1.29%)
Mar 13, 2023	147.10	151.34	144.67	149.24	10,803,214	-0.90(-0.60%)
Mar 10, 2023	151.34	154.84	149.20	150.14	7,854,553	-0.79(-0.52%)
Mar 09, 2023	154.02	155.61	150.63	150.93	6,607,424	-2.33(-1.52%)
Mar 08, 2023	153.49	155.43	151.75	153.26	5,780,153	-0.98(-0.63%)
Mar 07, 2023	155.81	156.66	153.82	154.24	7,856,347	-2.01(-1.29%)
Mar 06, 2023	154.53	156.85	154.03	156.25	8,190,091	+1.14(+0.73%)
Mar 03, 2023	151.27	155.70	150.85	155.12	6,388,845	+2.26(+1.48%)
Mar 02, 2023	152.31	153.73	151.95	152.86	5,972,526	+0.48(+0.31%)
Mar 01, 2023	151.32	153.83	151.01	152.38	7,938,241	+1.20(+0.80%)
Feb 28, 2023	154.51	154.51	150.72	151.18	11,556,771	-1.93(-1.26%)
Feb 27, 2023	153.28	153.62	152.26	153.10	6,791,698	+0.39(+0.25%)
Feb 24, 2023	151.18	152.90	149.65	152.72	5,668,475	+0.45(+0.30%)
Feb 23, 2023	152.57	153.12	150.98	152.27	6,851,998	+1.49(+0.99%)
Feb 22, 2023	150.72	152.01	149.43	150.78	6,598,746	-0.61(-0.40%)
Feb 21, 2023	152.50	153.98	151.11	151.39	7,718,643	-1.74(-1.14%)
Feb 17, 2023	154.90	155.00	152.19	153.13	10,222,182	-3.50(-2.23%)
Feb 16, 2023	158.15	158.59	156.47	156.63	7,150,703	-2.29(-1.44%)
Feb 15, 2023	159.29	159.41	157.50	158.92	9,449,756	-1.69(-1.05%)
Feb 14, 2023	158.90	161.73	158.44	160.62	8,659,001	+1.22(+0.77%)
Feb 13, 2023	159.69	160.22	158.24	159.40	10,124,065	-0.90(-0.56%)
Feb 10, 2023	159.20	161.00	159.15	160.29	12,447,868	+3.29(+2.10%)
Feb 09, 2023	158.67	159.07	156.59	157.00	10,858,692	-1.45(-0.92%)
Feb 08, 2023	160.77	162.25	157.96	158.45	10,494,278	-3.81(-2.35%)
Feb 07, 2023	158.52	162.55	158.09	162.27	11,023,522	+4.15(+2.62%)
Feb 06, 2023	158.04	158.57	156.00	158.12	8,216,308	+0.18(+0.11%)
Feb 03, 2023	158.32	159.90	157.05	157.94	9,017,329	+0.41(+0.26%)
Feb 02, 2023	159.51	159.79	155.49	157.53	11,221,939	-2.19(-1.37%)
Feb 01, 2023	161.54	161.87	158.03	159.72	12,356,416	-2.48(-1.53%)
Jan 31, 2023	161.02	162.77	159.78	162.20	15,532,681	-0.17(-0.10%)
Jan 30, 2023	165.91	166.23	161.88	162.37	12,301,446	-4.89(-2.93%)
Jan 27, 2023	171.72	171.72	165.83	167.26	21,086,860	-7.77(-4.44%)
Jan 26, 2023	172.43	175.06	171.02	175.04	15,334,734	+8.12(+4.86%)
Jan 25, 2023	167.11	167.80	164.37	166.92	7,186,223	-1.63(-0.97%)
Jan 24, 2023	168.79	169.64	166.56	168.55	6,423,330	+0.16(+0.09%)
Jan 23, 2023	168.90	170.15	167.80	168.39	8,987,710	-0.22(-0.13%)
Jan 20, 2023	166.67	169.04	165.46	168.61	11,241,511	+1.77(+1.06%)
Jan 19, 2023	164.62	167.73	164.20	166.84	6,335,455	+1.65(+1.00%)
Jan 18, 2023	168.54	169.99	164.92	165.19	9,546,733	-3.04(-1.81%)
Jan 17, 2023	166.32	169.01	166.08	168.23	11,474,859	+2.73(+1.65%)
Jan 13, 2023	165.06	165.90	163.75	165.50	6,210,876	+0.45(+0.27%)
Jan 12, 2023	164.04	166.26	163.95	165.05	7,393,098	+1.75(+1.07%)
Jan 11, 2023	165.81	166.04	162.46	163.30	7,466,483	-0.78(-0.48%)
Jan 10, 2023	164.42	164.71	161.92	164.08	8,900,344	+0.80(+0.49%)
Jan 09, 2023	166.15	166.22	162.54	163.28	8,994,410	-1.29(-0.78%)
Jan 06, 2023	165.00	167.21	163.77	164.57	7,715,239	+1.23(+0.75%)
Jan 05, 2023	159.85	164.22	159.61	163.34	6,530,891	+2.89(+1.80%)
Jan 04, 2023	159.34	162.45	159.25	160.45	8,239,235	-1.72(-1.06%)
Jan 03, 2023	165.95	166.84	159.86	162.17	8,109,716	-5.13(-3.06%)
Dec 30, 2022	165.94	167.73	165.63	167.30	5,369,941	+1.09(+0.66%)
Dec 29, 2022	164.65	167.03	164.65	166.21	4,442,895	+1.25(+0.76%)
Dec 28, 2022	166.71	167.12	163.98	164.96	4,810,334	-2.47(-1.48%)
Dec 27, 2022	166.25	167.99	165.35	167.43	5,549,124	+2.08(+1.26%)
Dec 23, 2022	162.28	165.52	161.89	165.35	6,522,095	+4.96(+3.09%)
Dec 22, 2022	163.26	163.31	156.90	160.39	6,174,409	-2.44(-1.50%)
Dec 21, 2022	163.29	164.01	161.40	162.84	5,874,481	+1.89(+1.18%)
Dec 20, 2022	158.28	161.52	158.08	160.94	6,648,483	+2.60(+1.64%)
Dec 19, 2022	158.56	159.22	156.82	158.34	7,649,614	+1.08(+0.69%)
Dec 16, 2022	157.08	158.59	155.75	157.26	26,351,140	-2.16(-1.36%)
Dec 15, 2022	159.01	159.73	156.64	159.42	7,809,571	-1.20(-0.75%)
Dec 14, 2022	162.64	163.04	159.63	160.63	7,556,592	-1.12(-0.69%)
Dec 13, 2022	161.78	162.61	160.77	161.75	8,408,892	+3.52(+2.23%)
Dec 12, 2022	157.46	158.94	156.32	158.22	10,046,651	+1.63(+1.04%)
Dec 09, 2022	160.60	161.43	156.53	156.59	11,537,950	-5.16(-3.19%)
Dec 08, 2022	164.28	164.42	160.35	161.75	8,662,607	+0.95(+0.59%)
Dec 07, 2022	159.44	162.73	159.25	160.80	7,439,742	+0.47(+0.30%)
Dec 06, 2022	163.59	165.97	159.50	160.33	9,399,601	-4.24(-2.58%)
Dec 05, 2022	170.26	170.53	162.77	164.57	8,755,753	-4.17(-2.47%)
Dec 02, 2022	169.20	171.16	167.71	168.74	7,351,620	-1.36(-0.80%)
Dec 01, 2022	171.75	172.02	169.12	170.10	5,595,712	-0.76(-0.45%)
Nov 30, 2022	170.43	170.89	167.42	170.86	11,731,688	+2.13(+1.26%)
Nov 29, 2022	168.02	169.50	167.45	168.74	7,493,665	+2.49(+1.50%)
Nov 28, 2022	168.04	169.15	165.87	166.25	10,047,959	-4.98(-2.91%)
Nov 25, 2022	172.33	172.72	170.86	171.22	3,000,162	-0.50(-0.29%)
Nov 23, 2022	170.77	172.58	170.18	171.73	6,256,141	-1.54(-0.89%)
Nov 22, 2022	171.27	173.89	170.65	173.26	9,676,790	+4.33(+2.57%)
Nov 21, 2022	167.52	169.36	163.88	168.93	9,045,492	-1.63(-0.96%)
Nov 18, 2022	168.67	170.95	167.45	170.56	8,219,864	-1.03(-0.60%)
Nov 17, 2022	169.18	171.72	168.03	171.59	7,028,043	+0.48(+0.28%)
Nov 16, 2022	172.54	173.72	169.89	171.10	8,578,550	-2.83(-1.63%)
Nov 15, 2022	173.07	174.29	171.36	173.93	8,372,647	+1.39(+0.80%)
Nov 14, 2022	172.32	175.44	172.20	172.55	10,507,905	+0.08(+0.05%)
Nov 11, 2022	170.23	173.06	170.09	172.46	9,112,928	+4.77(+2.85%)
Nov 10, 2022	168.55	168.64	164.68	167.69	7,546,896	+3.12(+1.89%)
Nov 09, 2022	169.83	170.01	163.92	164.57	8,669,263	-6.85(-4.00%)
Nov 08, 2022	171.41	172.27	170.06	171.43	6,818,394	-0.25(-0.15%)
Nov 07, 2022	168.80	172.39	168.44	171.68	8,199,296	+2.02(+1.19%)
Nov 04, 2022	170.96	171.48	167.04	169.65	8,099,950	+2.12(+1.26%)
Nov 03, 2022	164.61	168.51	164.09	167.53	7,143,485	+2.43(+1.47%)
Nov 02, 2022	167.35		164.89	165.10	8,775,952	-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.

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services