Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 149.75 150.18 143.66 144.77 13,919,726 -10.12(-6.53%)
Sep 22, 2022 157.60 158.28 154.74 154.89 6,981,000 -0.12(-0.08%)
Sep 21, 2022 158.31 158.78 154.95 155.01 6,876,283 -1.27(-0.81%)
Sep 20, 2022 156.04 156.85 154.34 156.28 8,954,557 -0.62(-0.40%)
Sep 19, 2022 152.93 156.95 152.80 156.90 6,811,529 +0.45(+0.29%)
Sep 16, 2022 160.52 161.14 155.61 156.45 43,741,640 -4.17(-2.60%)
Sep 15, 2022 160.68 161.69 159.58 160.62 9,662,941 -2.65(-1.62%)
Sep 14, 2022 160.94 163.57 160.34 163.27 11,276,733 +3.86(+2.42%)
Sep 13, 2022 161.41 162.66 158.74 159.41 10,308,044 -3.09(-1.90%)
Sep 12, 2022 162.81 164.53 161.25 162.50 8,917,988 +2.53(+1.58%)
Sep 09, 2022 158.41 160.65 157.53 159.97 8,262,353 +4.02(+2.58%)
Sep 08, 2022 155.59 156.38 153.38 155.95 9,232,460 +0.84(+0.54%)
Sep 07, 2022 154.06 155.82 152.62 155.11 9,441,382 -2.01(-1.28%)
Sep 06, 2022 159.89 159.99 155.71 157.12 8,549,456 -0.73(-0.46%)
Sep 02, 2022 158.24 159.12 156.72 157.85 7,536,874 +2.31(+1.49%)
Sep 01, 2022 156.48 156.88 153.23 155.54 8,241,954 -2.52(-1.59%)
Aug 31, 2022 157.61 161.41 156.15 158.06 13,582,111 -2.56(-1.59%)
Aug 30, 2022 162.32 162.56 158.76 160.62 8,813,001 -4.01(-2.44%)
Aug 29, 2022 163.89 166.83 163.64 164.63 8,462,172 +1.22(+0.75%)
Aug 26, 2022 164.18 166.13 162.46 163.41 7,765,884 -1.21(-0.74%)
Aug 25, 2022 163.92 164.90 162.61 164.62 8,048,711 +1.43(+0.88%)
Aug 24, 2022 161.66 163.35 160.67 163.19 9,466,793 +1.20(+0.74%)
Aug 23, 2022 159.10 162.34 158.71 161.99 10,353,842 +5.09(+3.24%)
Aug 22, 2022 156.69 157.74 154.42 156.90 9,146,301 -0.79(-0.50%)
Aug 19, 2022 158.46 159.74 157.62 157.69 6,834,199 -1.33(-0.84%)
Aug 18, 2022 157.15 159.66 157.09 159.02 6,476,761 +1.32(+0.84%)
Aug 17, 2022 156.63 159.34 155.51 157.70 6,737,126 +1.29(+0.82%)
Aug 16, 2022 157.41 157.92 155.82 156.41 7,216,992 -0.40(-0.26%)
Aug 15, 2022 155.18 157.79 153.44 156.81 8,973,614 -3.04(-1.90%)
Aug 12, 2022 158.25 159.91 157.14 159.85 7,244,764 +0.23(+0.14%)
Aug 11, 2022 158.11 161.16 157.62 159.62 7,886,957 +3.80(+2.44%)
Aug 10, 2022 156.00 156.47 152.93 155.82 6,144,005 +0.41(+0.26%)
Aug 09, 2022 155.94 157.80 154.60 155.41 5,840,616 +2.00(+1.30%)
Aug 08, 2022 153.59 154.98 153.15 153.41 5,970,010 -0.23(-0.15%)
Aug 05, 2022 149.64 155.01 149.02 153.64 7,170,380 +2.50(+1.65%)
Aug 04, 2022 155.32 155.44 150.72 151.14 10,638,865 -4.22(-2.72%)
Aug 03, 2022 159.31 159.96 154.35 155.36 8,749,110 -3.78(-2.38%)
Aug 02, 2022 160.89 161.47 158.30 159.14 5,926,830 -1.37(-0.85%)
Aug 01, 2022 161.18 161.86 159.15 160.51 8,015,142 -3.27(-2.00%)
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%)
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.