Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.