Skip to main content

Chevron Corp (NY: CVX )

156.72 +0.37 (+0.24%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 146.52 154.12 145.92 153.30 18,366,894 +12.53(+8.90%)
Jul 28, 2022 141.04 141.78 138.56 140.76 7,017,058 +1.06(+0.76%)
Jul 27, 2022 138.85 140.59 137.27 139.71 6,653,930 +1.82(+1.32%)
Jul 26, 2022 139.93 141.04 137.15 137.89 6,528,073 -1.09(-0.78%)
Jul 25, 2022 136.38 139.10 134.95 138.98 6,633,920 +4.02(+2.97%)
Jul 22, 2022 136.24 136.94 134.24 134.96 6,292,225 -1.13(-0.83%)
Jul 21, 2022 133.96 136.16 132.44 136.09 7,183,023 -1.05(-0.76%)
Jul 20, 2022 135.25 137.84 134.15 137.14 8,393,494 +1.79(+1.32%)
Jul 19, 2022 130.75 135.73 130.50 135.35 9,775,107 +4.71(+3.60%)
Jul 18, 2022 131.56 133.04 130.18 130.65 8,486,385 +1.81(+1.40%)
Jul 15, 2022 130.07 130.07 127.70 128.84 7,534,164 +1.60(+1.26%)
Jul 14, 2022 125.71 127.44 124.06 127.24 10,842,494 -1.92(-1.49%)
Jul 13, 2022 128.80 131.72 128.36 129.16 10,055,938 -0.87(-0.67%)
Jul 12, 2022 129.64 130.68 128.47 130.03 9,243,900 -2.42(-1.83%)
Jul 11, 2022 132.83 133.70 130.97 132.45 7,539,894 -1.18(-0.88%)
Jul 08, 2022 135.61 136.14 132.06 133.63 8,456,803 -0.70(-0.52%)
Jul 07, 2022 134.88 136.00 133.92 134.33 13,611,598 +2.56(+1.95%)
Jul 06, 2022 132.59 134.09 128.04 131.77 13,291,730 -1.76(-1.32%)
Jul 05, 2022 134.46 135.29 130.49 133.53 12,304,802 -3.60(-2.63%)
Jul 01, 2022 137.22 137.55 133.35 137.13 8,226,778 +1.62(+1.19%)
Jun 30, 2022 135.30 138.45 134.23 135.51 11,421,030 -2.06(-1.50%)
Jun 29, 2022 141.93 142.38 136.74 137.57 9,703,258 -2.77(-1.97%)
Jun 28, 2022 141.22 142.44 138.63 140.34 9,815,402 +2.22(+1.61%)
Jun 27, 2022 136.53 139.29 136.28 138.12 9,871,187 +2.62(+1.93%)
Jun 24, 2022 135.91 137.68 133.47 135.50 11,869,163 +2.19(+1.64%)
Jun 23, 2022 139.27 139.68 131.19 133.31 16,784,798 -5.09(-3.68%)
Jun 22, 2022 138.59 141.15 136.97 138.41 14,677,924 -6.29(-4.35%)
Jun 21, 2022 142.32 146.03 141.75 144.70 14,724,825 +5.81(+4.19%)
Jun 17, 2022 144.97 145.52 136.46 138.88 38,007,712 -6.65(-4.57%)
Jun 16, 2022 149.70 150.26 143.91 145.53 19,361,834 -8.22(-5.35%)
Jun 15, 2022 156.11 157.11 151.57 153.75 12,354,298 -3.08(-1.96%)
Jun 14, 2022 158.53 161.26 155.23 156.83 10,970,688 +0.21(+0.13%)
Jun 13, 2022 160.63 160.99 153.56 156.62 15,610,463 -7.55(-4.60%)
Jun 10, 2022 165.08 167.14 162.54 164.17 10,183,681 -1.98(-1.19%)
Jun 09, 2022 168.51 169.08 166.04 166.16 10,433,743 -3.38(-1.99%)
Jun 08, 2022 169.37 170.73 168.71 169.54 9,307,717 +0.87(+0.52%)
Jun 07, 2022 166.11 169.10 165.60 168.67 10,327,683 +3.16(+1.91%)
Jun 06, 2022 166.51 166.61 164.28 165.51 7,191,797 -0.72(-0.43%)
Jun 03, 2022 164.74 166.84 164.74 166.23 9,012,091 +1.50(+0.91%)
Jun 02, 2022 163.56 165.19 162.96 164.74 7,948,781 -0.30(-0.18%)
Jun 01, 2022 165.42 166.73 163.74 165.03 9,430,862 +1.55(+0.95%)
May 31, 2022 168.44 169.38 162.37 163.48 21,920,234 -3.39(-2.03%)
May 27, 2022 165.22 166.94 164.44 166.87 11,231,172 +1.58(+0.96%)
May 26, 2022 165.19 166.54 163.81 165.29 12,030,508 +1.11(+0.67%)
May 25, 2022 162.06 164.73 161.90 164.18 10,862,007 +2.59(+1.60%)
May 24, 2022 159.76 162.47 158.94 161.59 10,450,566 +0.86(+0.54%)
May 23, 2022 158.59 161.89 158.29 160.73 10,910,502 +3.65(+2.32%)
May 20, 2022 158.07 160.09 153.59 157.08 10,261,122 +0.90(+0.57%)
May 19, 2022 154.09 158.78 152.41 156.18 11,707,418 -1.12(-0.71%)
May 18, 2022 162.98 162.99 155.18 157.30 13,988,718 -4.26(-2.64%)
May 17, 2022 162.31 163.07 160.24 161.56 13,816,669 +0.95(+0.59%)
May 16, 2022 156.89 162.44 156.76 160.62 14,318,922 +4.77(+3.06%)
May 13, 2022 154.57 156.70 153.07 155.84 9,942,366 +2.93(+1.92%)
May 12, 2022 151.53 153.04 147.48 152.91 9,622,027 +1.44(+0.95%)
May 11, 2022 151.86 155.46 150.87 151.47 9,806,988 +2.21(+1.48%)
May 10, 2022 150.59 152.43 146.56 149.26 12,533,201 +1.42(+0.96%)
May 09, 2022 155.73 155.73 147.12 147.84 15,257,232 -10.62(-6.70%)
May 06, 2022 156.22 158.72 153.57 158.46 11,222,014 +4.11(+2.66%)
May 05, 2022 157.13 157.36 151.00 154.35 10,561,665 -1.24(-0.79%)
May 04, 2022 153.15 155.86 151.76 155.58 9,891,127 +4.74(+3.14%)
May 03, 2022 148.14 151.72 147.85 150.85 9,507,391 +2.54(+1.71%)
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.