Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 146.59 147.64 142.05 142.40 16,230,286 -4.65(-3.16%)
Apr 28, 2022 143.11 148.15 140.82 147.05 10,291,711 +5.04(+3.55%)
Apr 27, 2022 142.77 143.53 140.44 142.01 11,535,926 -0.26(-0.18%)
Apr 26, 2022 144.35 145.76 142.14 142.27 10,792,839 -0.87(-0.61%)
Apr 25, 2022 141.54 143.94 137.62 143.14 16,992,840 -3.14(-2.15%)
Apr 22, 2022 149.41 150.40 146.21 146.29 13,417,898 -3.30(-2.21%)
Apr 21, 2022 156.10 156.73 148.91 149.59 16,051,701 -7.23(-4.61%)
Apr 20, 2022 155.99 157.77 155.84 156.81 8,245,937 +0.64(+0.41%)
Apr 19, 2022 157.31 157.86 155.45 156.18 7,668,696 -1.87(-1.18%)
Apr 18, 2022 157.24 158.64 156.21 158.05 8,404,080 +2.09(+1.34%)
Apr 14, 2022 155.14 157.19 155.02 155.96 10,365,287 -0.07(-0.05%)
Apr 13, 2022 155.36 156.41 152.96 156.03 8,422,034 +2.42(+1.57%)
Apr 12, 2022 153.58 156.95 152.83 153.61 10,481,794 +3.13(+2.08%)
Apr 11, 2022 153.21 153.41 149.89 150.48 11,225,537 -3.97(-2.57%)
Apr 08, 2022 151.83 155.51 151.81 154.45 11,883,723 +2.57(+1.69%)
Apr 07, 2022 150.06 152.42 148.53 151.88 8,820,910 +2.08(+1.39%)
Apr 06, 2022 149.81 151.80 149.36 149.80 10,197,327 +1.32(+0.89%)
Apr 05, 2022 150.00 152.44 148.24 148.48 10,490,896 -0.92(-0.61%)
Apr 04, 2022 149.97 150.38 148.15 149.40 9,595,765 +0.14(+0.09%)
Apr 01, 2022 147.95 150.83 147.54 149.26 9,676,738 +1.26(+0.85%)
Mar 31, 2022 148.58 151.02 147.90 148.00 11,439,178 -2.41(-1.60%)
Mar 30, 2022 150.19 151.20 148.75 150.41 10,896,629 +1.05(+0.71%)
Mar 29, 2022 148.62 149.50 145.88 149.35 16,613,098 -1.84(-1.22%)
Mar 28, 2022 150.79 151.45 150.09 151.20 10,990,316 -2.69(-1.75%)
Mar 25, 2022 150.17 154.23 150.12 153.89 11,286,422 +2.74(+1.81%)
Mar 24, 2022 151.27 152.15 149.97 151.15 9,928,224 +0.40(+0.27%)
Mar 23, 2022 150.88 152.10 149.91 150.75 11,832,154 +1.61(+1.08%)
Mar 22, 2022 148.78 150.21 147.77 149.14 12,193,952 -0.50(-0.33%)
Mar 21, 2022 148.17 150.50 147.90 149.64 14,496,919 +2.64(+1.80%)
Mar 18, 2022 146.23 147.00 144.32 147.00 25,541,426 +1.17(+0.80%)
Mar 17, 2022 145.38 146.32 143.53 145.82 17,324,994 +2.48(+1.73%)
Mar 16, 2022 144.32 145.88 141.98 143.34 24,531,490 -0.52(-0.36%)
Mar 15, 2022 144.62 145.60 141.12 143.86 31,388,532 -7.67(-5.06%)
Mar 14, 2022 151.07 153.01 149.33 151.53 27,675,884 -3.80(-2.45%)
Mar 11, 2022 150.78 157.22 150.77 155.33 31,288,926 +0.07(+0.05%)
Mar 10, 2022 153.37 155.26 38,397,824 +4.14(+2.74%)
Mar 09, 2022 147.94 154.31 146.53 151.12 47,766,744 -3.87(-2.50%)
Mar 08, 2022 149.34 158.15 149.15 155.00 62,920,596 +7.72(+5.24%)
Mar 07, 2022 145.33 147.33 141.53 147.28 38,299,604 +3.08(+2.14%)
Mar 04, 2022 141.60 145.38 140.96 144.20 31,965,316 +2.21(+1.56%)
Mar 03, 2022 138.39 142.81 137.93 141.99 24,720,282 +1.89(+1.35%)
Mar 02, 2022 136.52 141.56 136.38 140.10 34,727,908 +4.02(+2.95%)
Mar 01, 2022 131.80 136.30 131.52 136.08 34,253,572 +5.20(+3.97%)
Feb 28, 2022 126.58 130.88 126.02 130.88 26,834,148 +3.29(+2.58%)
Feb 25, 2022 123.58 127.70 125.59 127.59 30,837,076 +5.03(+4.10%)
Feb 24, 2022 125.37 125.64 119.72 122.57 24,321,742 -0.64(-0.52%)
Feb 23, 2022 120.82 123.68 120.48 123.20 17,750,218 +2.86(+2.38%)
Feb 22, 2022 124.52 124.52 118.63 120.34 21,481,540 -0.93(-0.76%)
Feb 18, 2022 121.27 0 -0.17(-0.14%)
Feb 17, 2022 121.95 122.32 120.39 121.44 11,088,123 -0.63(-0.51%)
Feb 16, 2022 122.66 123.76 121.58 122.07 12,477,377 +0.04(+0.03%)
Feb 15, 2022 120.96 122.56 120.14 122.03 12,924,602 -0.90(-0.73%)
Feb 14, 2022 124.07 124.17 121.47 122.93 17,909,594 -1.92(-1.54%)
Feb 11, 2022 123.10 125.42 122.58 124.86 14,269,597 +2.49(+2.04%)
Feb 10, 2022 123.73 124.84 121.78 122.36 12,235,903 -1.57(-1.27%)
Feb 09, 2022 122.97 124.43 122.42 123.94 11,273,031 +1.21(+0.99%)
Feb 08, 2022 124.29 124.51 121.44 122.72 12,252,173 -1.90(-1.52%)
Feb 07, 2022 121.73 125.41 121.28 124.62 20,478,620 +2.40(+1.97%)
Feb 04, 2022 121.44 123.23 121.44 122.22 14,491,716 +1.51(+1.25%)
Feb 03, 2022 121.29 121.74 119.80 120.71 10,501,454 -1.09(-0.89%)
Feb 02, 2022 120.84 122.15 119.45 121.80 12,101,474 +0.56(+0.46%)
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.