Skip to main content

Chevron Corp (NY: CVX )

179.45 -8.34 (-4.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 176.97 177.95 170.59 171.76 20,863,864 -3.56(-2.03%)
May 27, 2022 173.59 175.39 172.77 175.32 10,689,925 +1.66(+0.96%)
May 26, 2022 173.56 174.97 172.10 173.66 11,450,740 +1.16(+0.67%)
May 25, 2022 170.26 173.07 170.10 172.50 10,338,551 +2.72(+1.60%)
May 24, 2022 167.85 170.70 166.99 169.77 9,946,938 +0.91(+0.54%)
May 23, 2022 166.62 170.09 166.30 168.87 10,384,709 +3.83(+2.32%)
May 20, 2022 166.07 168.20 161.36 165.03 9,766,623 +0.94(+0.58%)
May 19, 2022 161.90 166.82 160.12 164.09 11,143,219 -1.18(-0.71%)
May 18, 2022 171.23 171.24 163.04 165.27 13,314,581 -4.47(-2.64%)
May 17, 2022 170.53 171.32 168.36 169.74 13,150,823 +1.00(+0.59%)
May 16, 2022 164.84 170.66 164.69 168.75 13,628,871 +5.01(+3.06%)
May 13, 2022 162.40 164.63 160.82 163.73 9,463,228 +3.08(+1.92%)
May 12, 2022 159.20 160.79 154.95 160.65 9,158,327 +1.51(+0.95%)
May 11, 2022 159.55 163.34 158.51 159.14 9,334,375 +2.32(+1.48%)
May 10, 2022 158.21 160.15 153.98 156.82 11,929,207 +1.49(+0.96%)
May 09, 2022 163.62 163.62 154.57 155.33 14,521,963 -11.16(-6.70%)
May 06, 2022 164.12 166.76 161.34 166.49 10,681,209 +4.32(+2.66%)
May 05, 2022 165.09 165.32 158.64 162.16 10,052,683 -1.30(-0.79%)
May 04, 2022 160.91 163.75 159.44 163.46 9,414,459 +4.97(+3.14%)
May 03, 2022 155.64 159.40 155.34 158.49 9,049,216 +2.67(+1.72%)
May 02, 2022 152.46 156.06 151.33 155.81 11,850,521 +3.00(+1.97%)
Apr 29, 2022 157.31 158.44 152.44 152.81 15,124,418 -4.99(-3.16%)
Apr 28, 2022 153.57 158.98 151.11 157.80 9,590,474 +5.41(+3.55%)
Apr 27, 2022 153.21 154.03 150.71 152.39 10,749,913 -0.28(-0.19%)
Apr 26, 2022 154.91 156.42 152.54 152.67 10,057,457 -0.94(-0.61%)
Apr 25, 2022 151.89 154.46 147.68 153.61 15,835,016 -3.38(-2.15%)
Apr 22, 2022 160.33 161.39 156.90 156.99 12,503,655 -3.54(-2.21%)
Apr 21, 2022 167.51 168.19 159.79 160.53 14,958,001 -7.75(-4.61%)
Apr 20, 2022 167.39 169.30 167.24 168.28 7,684,091 +0.68(+0.41%)
Apr 19, 2022 168.82 169.41 166.82 167.60 7,146,182 -2.01(-1.18%)
Apr 18, 2022 168.74 170.24 167.64 169.61 7,831,459 +2.24(+1.34%)
Apr 14, 2022 166.49 168.68 166.36 167.36 9,659,037 -0.08(-0.05%)
Apr 13, 2022 166.72 167.84 164.14 167.44 7,848,190 +2.59(+1.57%)
Apr 12, 2022 164.81 168.43 164.01 164.85 9,767,606 +3.37(+2.08%)
Apr 11, 2022 164.42 164.62 160.85 161.48 10,460,673 -4.26(-2.57%)
Apr 08, 2022 162.94 166.88 162.91 165.74 11,074,012 +2.76(+1.69%)
Apr 07, 2022 161.03 163.57 159.39 162.98 8,219,888 +2.23(+1.39%)
Apr 06, 2022 160.77 162.90 160.28 160.75 9,502,521 +1.41(+0.89%)
Apr 05, 2022 160.96 163.59 159.08 159.34 9,776,088 -0.98(-0.61%)
Apr 04, 2022 160.94 161.37 158.98 160.32 8,941,947 +0.15(+0.09%)
Apr 01, 2022 158.77 161.86 158.33 160.17 9,017,403 +1.36(+0.85%)
Mar 31, 2022 159.44 162.07 158.71 158.82 10,659,757 -2.58(-1.60%)
Mar 30, 2022 161.17 162.25 159.63 161.40 10,154,176 +1.13(+0.71%)
Mar 29, 2022 159.48 160.43 156.55 160.27 15,481,147 -1.98(-1.22%)
Mar 28, 2022 161.81 162.53 161.06 162.25 10,241,479 -2.89(-1.75%)
Mar 25, 2022 161.15 165.51 161.09 165.14 10,517,409 +2.94(+1.81%)
Mar 24, 2022 162.33 163.28 160.94 162.20 9,251,753 +0.43(+0.27%)
Mar 23, 2022 161.91 163.22 160.88 161.77 11,025,958 +1.73(+1.08%)
Mar 22, 2022 159.66 161.19 158.57 160.05 11,363,104 -0.54(-0.33%)
Mar 21, 2022 159.00 161.50 158.71 160.58 13,509,156 +2.84(+1.80%)
Mar 18, 2022 156.93 157.75 154.87 157.75 23,801,134 +1.26(+0.80%)
Mar 17, 2022 156.01 157.02 154.03 156.49 16,144,538 +2.66(+1.73%)
Mar 16, 2022 154.88 156.55 152.36 153.82 22,860,010 -0.56(-0.36%)
Mar 15, 2022 155.19 156.24 151.44 154.38 29,249,840 -8.23(-5.06%)
Mar 14, 2022 162.12 164.20 160.25 162.61 25,790,158 -4.08(-2.45%)
Mar 11, 2022 161.80 168.72 161.79 166.69 29,157,022 +0.08(+0.05%)
Mar 10, 2022 164.58 166.61 35,781,548 +4.44(+2.74%)
Mar 09, 2022 158.76 165.59 157.24 162.17 44,512,104 -4.16(-2.50%)
Mar 08, 2022 160.26 169.71 160.06 166.33 58,633,432 +8.28(+5.24%)
Mar 07, 2022 155.96 158.11 151.88 158.05 35,690,020 +3.31(+2.14%)
Mar 04, 2022 151.95 156.01 151.27 154.74 29,787,326 +2.37(+1.56%)
Mar 03, 2022 148.51 153.25 148.01 152.37 23,035,938 +2.03(+1.35%)
Mar 02, 2022 146.50 151.91 146.35 150.34 32,361,684 +4.31(+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.