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 (%)
Jul 29, 2022 156.54 164.66 155.90 163.78 17,191,368 +13.39(+8.90%)
Jul 28, 2022 150.69 151.47 148.03 150.39 6,567,950 +1.13(+0.76%)
Jul 27, 2022 148.34 150.20 146.66 149.26 6,228,063 +1.94(+1.32%)
Jul 26, 2022 149.50 150.68 146.53 147.32 6,110,261 -1.16(-0.78%)
Jul 25, 2022 145.70 148.61 144.18 148.48 6,209,333 +4.29(+2.98%)
Jul 22, 2022 145.56 146.30 143.42 144.19 5,889,508 -1.21(-0.83%)
Jul 21, 2022 143.12 145.47 141.50 145.40 6,723,293 -1.12(-0.76%)
Jul 20, 2022 144.50 147.26 143.32 146.52 7,856,290 +1.91(+1.32%)
Jul 19, 2022 139.69 145.01 139.42 144.61 9,149,477 +5.03(+3.60%)
Jul 18, 2022 140.56 142.14 139.08 139.58 7,943,236 +1.93(+1.40%)
Jul 15, 2022 138.96 138.96 136.43 137.65 7,051,960 +1.71(+1.26%)
Jul 14, 2022 134.31 136.16 132.54 135.94 10,148,548 -2.05(-1.49%)
Jul 13, 2022 137.61 140.72 137.14 137.99 9,412,334 -0.93(-0.67%)
Jul 12, 2022 138.50 139.62 137.26 138.92 8,652,268 -2.59(-1.83%)
Jul 11, 2022 141.91 142.85 139.93 141.51 7,057,323 -1.26(-0.88%)
Jul 08, 2022 144.88 145.45 141.09 142.77 7,915,547 -0.75(-0.52%)
Jul 07, 2022 144.10 145.30 143.08 143.52 12,740,423 +2.74(+1.95%)
Jul 06, 2022 141.66 143.26 136.80 140.78 12,441,027 -1.88(-1.32%)
Jul 05, 2022 143.65 144.54 139.41 142.66 11,517,265 -3.85(-2.63%)
Jul 01, 2022 146.60 146.96 142.47 146.51 7,700,245 +1.73(+1.19%)
Jun 30, 2022 144.55 147.92 143.41 144.78 10,690,057 -2.20(-1.50%)
Jun 29, 2022 151.63 152.11 146.09 146.98 9,082,226 -2.96(-1.97%)
Jun 28, 2022 150.88 152.19 148.11 149.94 9,187,193 +2.37(+1.61%)
Jun 27, 2022 145.86 148.82 145.60 147.57 9,239,407 +2.80(+1.93%)
Jun 24, 2022 145.20 147.09 142.60 144.77 11,109,508 +2.34(+1.64%)
Jun 23, 2022 148.79 149.23 140.15 142.43 15,710,530 -5.44(-3.68%)
Jun 22, 2022 148.07 150.80 146.33 147.87 13,738,502 -6.72(-4.35%)
Jun 21, 2022 152.05 156.02 151.44 154.59 13,782,401 +6.21(+4.19%)
Jun 17, 2022 154.88 155.47 145.79 148.38 35,575,128 -7.10(-4.57%)
Jun 16, 2022 159.94 160.54 153.75 155.48 18,122,630 -8.78(-5.35%)
Jun 15, 2022 166.78 167.85 161.94 164.26 11,563,593 -3.29(-1.96%)
Jun 14, 2022 169.37 172.29 165.84 167.55 10,268,538 +0.22(+0.13%)
Jun 13, 2022 171.61 172.00 164.06 167.33 14,611,356 -8.07(-4.60%)
Jun 10, 2022 176.37 178.57 173.65 175.40 9,531,901 -2.12(-1.19%)
Jun 09, 2022 180.03 180.64 177.39 177.52 9,765,958 -3.61(-1.99%)
Jun 08, 2022 180.95 182.40 180.25 181.13 8,712,001 +0.93(+0.52%)
Jun 07, 2022 177.47 180.66 176.92 180.20 9,666,687 +3.37(+1.91%)
Jun 06, 2022 177.90 178.00 175.51 176.83 6,731,515 -0.77(-0.43%)
Jun 03, 2022 176.00 178.25 176.00 177.60 8,435,296 +1.60(+0.91%)
Jun 02, 2022 174.74 176.49 174.10 176.00 7,440,040 -0.32(-0.18%)
Jun 01, 2022 176.73 178.13 174.94 176.32 8,827,264 +1.66(+0.95%)
May 31, 2022 179.96 180.96 173.47 174.66 20,517,286 -3.62(-2.03%)
May 27, 2022 176.52 178.35 175.69 178.28 10,512,350 +1.69(+0.96%)
May 26, 2022 176.49 177.93 175.01 176.59 11,260,527 +1.18(+0.67%)
May 25, 2022 173.14 175.99 172.97 175.41 10,166,813 +2.77(+1.60%)
May 24, 2022 170.69 173.58 169.81 172.64 9,781,705 +0.92(+0.54%)
May 23, 2022 169.43 172.96 169.11 171.72 10,212,204 +3.90(+2.32%)
May 20, 2022 168.88 171.04 164.09 167.82 9,604,386 +0.96(+0.58%)
May 19, 2022 164.63 169.63 162.83 166.86 10,958,115 -1.20(-0.71%)
May 18, 2022 174.12 174.13 165.79 168.06 13,093,407 -5.97(-3.43%)
May 17, 2022 174.84 175.65 172.61 174.03 12,826,848 +1.02(+0.59%)
May 16, 2022 169.00 174.97 168.85 173.01 13,293,119 +5.14(+3.06%)
May 13, 2022 166.50 168.79 164.88 167.87 9,230,098 +3.16(+1.92%)
May 12, 2022 163.22 164.85 158.86 164.71 8,932,708 +1.55(+0.95%)
May 11, 2022 163.58 167.46 162.51 163.16 9,104,419 +2.38(+1.48%)
May 10, 2022 162.21 164.19 157.87 160.78 11,635,327 +1.53(+0.96%)
May 09, 2022 167.75 167.75 158.47 159.25 14,164,209 -11.44(-6.70%)
May 06, 2022 168.27 170.97 165.42 170.69 10,418,139 +4.43(+2.66%)
May 05, 2022 169.26 169.50 162.65 166.26 9,805,030 -1.33(-0.79%)
May 04, 2022 164.97 167.89 163.47 167.59 9,182,569 +5.10(+3.14%)
May 03, 2022 159.57 163.43 159.26 162.49 8,826,285 +2.74(+1.72%)
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.