Chevron Corp (NY: CVX )

159.85 +0.23 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 130.19 131.86 131.33 16,397,778 +0.72(+0.55%)
Jan 28, 2022 130.00 132.06 128.07 130.61 24,824,000 -4.76(-3.52%)
Jan 27, 2022 134.45 137.00 133.59 135.37 20,636,416 +2.68(+2.02%)
Jan 26, 2022 132.90 134.71 131.83 132.69 17,262,520 +0.10(+0.08%)
Jan 25, 2022 127.12 132.74 125.27 132.59 19,966,356 +5.41(+4.25%)
Jan 24, 2022 124.45 127.73 122.84 127.18 19,627,024 +0.27(+0.21%)
Jan 21, 2022 127.76 128.40 126.23 126.91 13,055,720 -1.54(-1.20%)
Jan 20, 2022 128.27 130.86 127.88 128.45 11,345,945 -0.46(-0.36%)
Jan 19, 2022 129.95 130.09 128.54 128.91 12,060,742 -0.47(-0.36%)
Jan 18, 2022 129.69 130.00 127.87 129.38 12,905,475 +0.42(+0.33%)
Jan 14, 2022 128.96 0 +2.16(+1.70%)
Jan 13, 2022 127.14 128.10 126.45 126.80 9,500,209 -0.53(-0.42%)
Jan 12, 2022 127.99 128.43 126.47 127.33 12,475,975 -0.64(-0.50%)
Jan 11, 2022 125.86 128.00 124.83 127.97 14,615,257 +2.86(+2.29%)
Jan 10, 2022 125.15 125.69 123.86 125.11 12,621,992 +0.08(+0.06%)
Jan 07, 2022 123.55 125.54 122.95 125.03 14,164,663 +1.77(+1.44%)
Jan 06, 2022 123.62 124.32 121.64 123.26 13,314,195 +1.04(+0.85%)
Jan 05, 2022 122.24 123.84 122.07 122.22 15,475,317 +0.79(+0.65%)
Jan 04, 2022 119.95 121.98 119.66 121.43 16,410,857 +2.17(+1.82%)
Jan 03, 2022 117.42 119.69 117.29 119.26 10,717,708 +1.91(+1.63%)
Dec 31, 2021 117.38 118.09 117.13 117.35 5,706,668 -0.08(-0.07%)
Dec 30, 2021 118.13 118.69 117.34 117.43 6,013,769 -0.52(-0.44%)
Dec 29, 2021 118.08 118.65 117.29 117.95 6,957,023 -0.61(-0.51%)
Dec 28, 2021 118.66 119.34 118.03 118.56 6,516,048 -0.23(-0.19%)
Dec 27, 2021 116.07 118.82 115.41 118.79 7,745,674 +2.38(+2.04%)
Dec 23, 2021 116.51 117.92 116.40 116.41 7,416,639 +0.28(+0.24%)
Dec 22, 2021 115.42 116.68 114.41 116.13 8,343,337 +0.66(+0.57%)
Dec 21, 2021 114.43 116.07 114.29 115.47 11,364,705 +1.82(+1.60%)
Dec 20, 2021 111.86 113.70 110.73 113.65 13,461,486 +0.05(+0.04%)
Dec 17, 2021 115.92 116.46 113.53 113.60 22,927,080 -3.04(-2.61%)
Dec 16, 2021 116.19 118.19 115.92 116.64 11,340,210 +1.08(+0.93%)
Dec 15, 2021 116.32 116.32 113.97 115.56 11,068,174 -0.66(-0.57%)
Dec 14, 2021 115.74 116.92 115.47 116.22 12,240,095 +0.34(+0.29%)
Dec 13, 2021 117.46 117.85 115.61 115.88 8,531,143 -2.46(-2.08%)
Dec 10, 2021 118.93 119.20 116.87 118.34 9,090,712 +0.20(+0.17%)
Dec 09, 2021 117.85 118.60 117.58 118.14 8,330,191 -0.31(-0.26%)
Dec 08, 2021 118.39 119.26 117.66 118.45 8,827,293 +0.53(+0.45%)
Dec 07, 2021 117.24 118.66 117.23 117.92 11,415,564 +1.72(+1.48%)
Dec 06, 2021 115.96 117.45 115.05 116.20 9,832,027 +1.79(+1.56%)
Dec 03, 2021 116.74 117.00 113.58 114.41 10,447,536 -0.73(-0.63%)
Dec 02, 2021 113.25 115.70 111.93 115.14 11,396,464 +3.04(+2.71%)
Dec 01, 2021 114.95 116.06 112.09 112.10 12,303,245 -0.77(-0.68%)
Nov 30, 2021 113.45 115.55 112.44 112.87 24,445,484 -1.98(-1.72%)
Nov 29, 2021 116.34 117.17 114.71 114.85 12,001,174 +0.34(+0.30%)
Nov 26, 2021 113.35 114.83 112.63 114.51 11,861,787 -2.68(-2.29%)
Nov 24, 2021 116.81 118.00 116.68 117.19 8,500,884 +0.89(+0.77%)
Nov 23, 2021 115.19 116.84 115.06 116.30 10,366,785 +2.39(+2.10%)
Nov 22, 2021 112.02 115.19 111.85 113.91 9,947,133 +2.00(+1.79%)
Nov 19, 2021 112.51 113.15 111.10 111.91 13,538,036 -2.54(-2.22%)
Nov 18, 2021 114.85 114.87 114.23 114.45 8,375,375 -0.97(-0.84%)
Nov 17, 2021 114.87 116.53 114.66 115.42 11,104,748 -1.86(-1.59%)
Nov 16, 2021 117.11 118.08 116.86 117.28 10,445,104 +0.46(+0.39%)
Nov 15, 2021 114.95 116.95 114.27 116.82 11,023,386 +2.59(+2.27%)
Nov 12, 2021 113.80 114.31 113.59 114.23 8,682,843 +0.07(+0.06%)
Nov 11, 2021 113.60 114.67 113.57 114.16 7,315,852 +0.01(+0.01%)
Nov 10, 2021 115.76 114.15 10,297,099 -1.85(-1.59%)
Nov 09, 2021 115.27 116.12 114.46 116.00 10,939,140 +0.85(+0.74%)
Nov 08, 2021 115.09 115.99 114.69 115.15 7,695,385 +0.41(+0.36%)
Nov 05, 2021 114.27 115.05 113.93 114.74 8,114,684 +1.23(+1.08%)
Nov 04, 2021 114.22 114.26 112.91 113.51 9,671,429 +0.50(+0.44%)
Nov 03, 2021 112.27 113.27 111.97 113.01 10,415,374 -0.82(-0.72%)
Nov 02, 2021 114.18 114.19 113.21 113.83 9,198,324 -0.70(-0.61%)
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.