Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 182.85 183.34 179.62 183.31 10,934,933 +2.28(+1.26%)
Nov 29, 2022 180.26 181.85 179.65 181.03 6,984,735 +2.67(+1.50%)
Nov 28, 2022 180.28 181.47 177.96 178.36 9,365,554 -5.34(-2.91%)
Nov 25, 2022 184.89 185.30 183.31 183.70 2,796,407 -0.54(-0.29%)
Nov 23, 2022 183.21 185.15 182.58 184.24 5,831,257 -1.65(-0.89%)
Nov 22, 2022 183.75 186.56 183.08 185.89 9,019,593 +4.65(+2.57%)
Nov 21, 2022 179.73 181.70 175.82 181.24 8,431,169 -1.75(-0.96%)
Nov 18, 2022 180.96 183.41 179.65 182.99 7,661,614 -1.10(-0.60%)
Nov 17, 2022 181.51 184.23 180.27 184.09 6,550,735 +0.52(+0.28%)
Nov 16, 2022 185.11 186.37 182.26 183.57 7,995,940 -3.04(-1.63%)
Nov 15, 2022 185.68 186.99 183.85 186.61 7,804,021 +1.49(+0.80%)
Nov 14, 2022 184.88 188.22 184.75 185.12 9,794,264 +0.09(+0.05%)
Nov 11, 2022 182.64 185.66 182.48 185.03 8,494,027 +5.12(+2.85%)
Nov 10, 2022 180.83 180.93 176.67 179.91 7,034,351 +3.34(+1.89%)
Nov 09, 2022 182.20 182.40 175.86 176.56 8,080,492 -7.35(-4.00%)
Nov 08, 2022 183.90 184.82 182.45 183.92 6,355,325 -0.27(-0.15%)
Nov 07, 2022 181.10 184.95 180.71 184.19 7,642,444 +2.17(+1.19%)
Nov 04, 2022 183.42 183.98 179.21 182.01 7,549,845 +2.27(+1.26%)
Nov 03, 2022 176.60 180.79 176.05 179.74 6,658,338 +2.61(+1.47%)
Nov 02, 2022 179.54 176.90 177.13 8,179,935 -3.69(-2.04%)
Nov 01, 2022 182.46 183.08 180.50 180.82 9,255,984 +1.31(+0.73%)
Oct 31, 2022 176.69 182.43 176.69 179.51 13,384,355 +0.91(+0.51%)
Oct 28, 2022 180.08 181.46 175.18 178.60 10,857,370 +2.06(+1.17%)
Oct 27, 2022 178.51 180.01 176.12 176.53 9,237,850 +0.80(+0.46%)
Oct 26, 2022 173.97 177.11 174.03 175.73 6,922,315 +2.14(+1.24%)
Oct 25, 2022 171.73 173.66 170.84 173.59 7,336,297 +1.79(+1.04%)
Oct 24, 2022 170.76 173.33 170.29 171.80 7,061,636 -0.06(-0.03%)
Oct 21, 2022 167.85 172.51 167.55 171.86 8,042,403 +4.20(+2.50%)
Oct 20, 2022 168.00 170.50 166.65 167.66 8,938,875 +0.95(+0.57%)
Oct 19, 2022 162.33 167.91 162.33 166.71 9,842,688 +5.24(+3.24%)
Oct 18, 2022 161.11 162.06 157.74 161.47 5,673,478 +1.40(+0.87%)
Oct 17, 2022 162.04 163.64 159.86 160.07 5,935,457 +1.16(+0.73%)
Oct 14, 2022 162.78 164.19 158.70 158.91 7,387,631 -5.10(-3.11%)
Oct 13, 2022 155.15 164.72 155.15 164.01 10,325,431 +7.58(+4.85%)
Oct 12, 2022 154.94 157.59 154.33 156.43 4,975,217 +0.47(+0.30%)
Oct 11, 2022 153.56 158.70 152.93 155.96 7,591,709 +0.03(+0.02%)
Oct 10, 2022 159.76 160.23 155.24 155.93 5,949,233 -2.87(-1.81%)
Oct 07, 2022 161.26 162.67 157.84 158.80 10,049,673 -1.38(-0.86%)
Oct 06, 2022 156.13 160.70 155.99 160.18 9,571,279 +2.87(+1.82%)
Oct 05, 2022 154.64 158.50 153.61 157.31 10,711,390 +0.89(+0.57%)
Oct 04, 2022 153.25 156.66 152.45 156.42 9,592,523 +5.85(+3.89%)
Oct 03, 2022 147.83 151.17 147.16 150.56 9,668,631 +8.00(+5.61%)
Sep 30, 2022 142.92 144.02 141.40 142.57 9,475,470 -1.09(-0.76%)
Sep 29, 2022 143.40 144.29 141.18 143.66 8,260,054 -1.00(-0.69%)
Sep 28, 2022 140.99 145.32 140.31 144.66 8,343,497 +4.72(+3.38%)
Sep 27, 2022 141.20 142.67 139.38 139.94 10,201,226 +0.06(+0.04%)
Sep 26, 2022 142.47 143.94 139.81 139.88 9,516,382 -3.78(-2.63%)
Sep 23, 2022 148.60 149.03 142.56 143.66 14,027,401 -10.04(-6.53%)
Sep 22, 2022 156.39 157.06 153.55 153.70 7,035,001 -0.12(-0.08%)
Sep 21, 2022 157.09 157.56 153.76 153.82 6,929,474 -1.26(-0.81%)
Sep 20, 2022 154.84 155.65 153.16 155.08 9,023,824 -0.62(-0.40%)
Sep 19, 2022 151.76 155.75 151.63 155.70 6,864,219 +0.45(+0.29%)
Sep 16, 2022 159.29 159.90 154.42 155.25 44,080,000 -4.14(-2.60%)
Sep 15, 2022 159.45 160.45 158.35 159.39 9,737,688 -2.63(-1.62%)
Sep 14, 2022 159.71 162.31 159.11 162.02 11,363,964 +3.83(+2.42%)
Sep 13, 2022 160.17 161.41 157.52 158.19 10,387,781 -3.07(-1.90%)
Sep 12, 2022 161.56 163.27 160.01 161.25 8,986,973 +2.51(+1.58%)
Sep 09, 2022 157.19 159.42 156.32 158.74 8,326,266 +3.99(+2.58%)
Sep 08, 2022 154.40 155.18 152.20 154.75 9,303,877 +0.83(+0.54%)
Sep 07, 2022 152.88 154.62 151.45 153.92 9,514,415 -1.99(-1.28%)
Sep 06, 2022 158.66 158.76 154.51 155.91 8,615,590 -0.72(-0.46%)
Sep 02, 2022 157.03 157.90 155.52 156.64 7,595,175 +2.29(+1.48%)
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.