Skip to main content

Chevron Corp (NY: CVX )

157.81 +1.46 (+0.93%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 145.11 148.54 144.03 148.31 12,450,531 +2.86(+1.97%)
Apr 29, 2022 149.73 150.80 145.09 145.45 15,890,190 -4.75(-3.16%)
Apr 28, 2022 146.17 151.32 143.83 150.20 10,076,054 +5.15(+3.55%)
Apr 27, 2022 145.83 146.61 143.45 145.05 11,294,197 -0.27(-0.19%)
Apr 26, 2022 147.44 148.88 145.19 145.32 10,566,681 -0.89(-0.61%)
Apr 25, 2022 144.57 147.01 140.56 146.21 16,636,766 -3.21(-2.15%)
Apr 22, 2022 152.60 153.62 149.34 149.42 13,136,734 -3.37(-2.21%)
Apr 21, 2022 159.44 160.09 152.09 152.79 15,715,347 -7.38(-4.61%)
Apr 20, 2022 159.32 161.15 159.18 160.17 8,073,148 +0.65(+0.41%)
Apr 19, 2022 160.68 161.24 158.78 159.52 7,508,004 -1.91(-1.19%)
Apr 18, 2022 160.61 162.04 159.56 161.43 8,227,977 +2.14(+1.34%)
Apr 14, 2022 158.46 160.55 158.34 159.30 10,148,089 -0.08(-0.05%)
Apr 13, 2022 158.69 159.75 156.23 159.37 8,245,556 +2.47(+1.57%)
Apr 12, 2022 156.87 160.31 156.10 156.90 10,262,154 +3.20(+2.08%)
Apr 11, 2022 156.49 156.69 153.10 153.70 10,990,312 -4.06(-2.57%)
Apr 08, 2022 155.08 158.84 155.06 157.76 11,634,706 +2.63(+1.69%)
Apr 07, 2022 153.27 155.69 151.71 155.13 8,636,073 +2.13(+1.39%)
Apr 06, 2022 153.02 155.04 152.56 153.00 9,983,648 +1.35(+0.89%)
Apr 05, 2022 153.21 155.71 151.42 151.66 10,271,066 -0.94(-0.61%)
Apr 04, 2022 153.18 153.60 151.32 152.59 9,394,691 +0.14(+0.09%)
Apr 01, 2022 151.12 154.06 150.70 152.46 9,473,968 +1.29(+0.85%)
Mar 31, 2022 151.76 154.26 151.06 151.16 11,199,477 -2.46(-1.60%)
Mar 30, 2022 153.40 154.43 151.94 153.62 10,668,297 +1.08(+0.71%)
Mar 29, 2022 151.80 152.70 149.00 152.55 16,264,981 -1.88(-1.22%)
Mar 28, 2022 154.01 154.69 153.30 154.43 10,760,020 -2.75(-1.75%)
Mar 25, 2022 153.38 157.53 153.33 157.18 11,049,922 +2.80(+1.81%)
Mar 24, 2022 154.51 155.41 153.18 154.39 9,720,184 +0.41(+0.26%)
Mar 23, 2022 154.11 155.36 153.12 153.98 11,584,218 +1.64(+1.08%)
Mar 22, 2022 151.96 153.42 150.93 152.34 11,938,435 -0.51(-0.33%)
Mar 21, 2022 151.34 153.72 151.06 152.84 14,193,145 +2.70(+1.80%)
Mar 18, 2022 149.36 150.14 147.41 150.14 25,006,222 +1.20(+0.80%)
Mar 17, 2022 148.49 149.46 146.61 148.95 16,961,960 +2.53(+1.73%)
Mar 16, 2022 147.41 149.00 145.02 146.41 24,017,448 -0.53(-0.36%)
Mar 15, 2022 147.71 148.71 144.14 146.94 30,730,804 -7.84(-5.06%)
Mar 14, 2022 154.30 156.29 152.53 154.78 27,095,952 -3.88(-2.45%)
Mar 11, 2022 154.01 160.59 154.00 158.66 30,633,286 +0.07(+0.05%)
Mar 10, 2022 156.65 158.58 37,593,220 +4.22(+2.74%)
Mar 09, 2022 151.11 157.61 149.66 154.36 46,765,820 -3.95(-2.50%)
Mar 08, 2022 152.54 161.53 152.34 158.31 61,602,132 +7.88(+5.24%)
Mar 07, 2022 148.44 150.49 144.56 150.43 37,497,060 +3.15(+2.14%)
Mar 04, 2022 144.63 148.49 143.98 147.28 31,295,504 +2.26(+1.56%)
Mar 03, 2022 141.35 145.86 140.88 145.03 24,202,284 +1.93(+1.35%)
Mar 02, 2022 139.44 144.59 139.30 143.10 34,000,204 +4.10(+2.95%)
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.