Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 132.46 135.55 131.42 132.67 11,665,473 -2.02(-1.50%)
Jun 29, 2022 138.95 139.39 133.88 134.69 9,910,935 -2.71(-1.97%)
Jun 28, 2022 138.26 139.46 135.73 137.40 10,025,480 +2.17(+1.61%)
Jun 27, 2022 133.66 136.38 133.43 135.23 10,082,458 +2.57(+1.93%)
Jun 24, 2022 133.06 134.79 130.68 132.66 12,123,197 +2.14(+1.64%)
Jun 23, 2022 136.35 136.75 128.44 130.52 17,144,040 -4.99(-3.68%)
Jun 22, 2022 135.69 138.19 134.09 135.51 14,992,074 -6.16(-4.35%)
Jun 21, 2022 139.34 142.97 138.78 141.66 15,039,979 +5.69(+4.19%)
Jun 17, 2022 141.93 142.47 133.60 135.97 38,821,188 -6.51(-4.57%)
Jun 16, 2022 146.57 147.12 140.89 142.48 19,776,232 -8.05(-5.35%)
Jun 15, 2022 152.84 153.81 148.40 150.53 12,618,715 -3.01(-1.96%)
Jun 14, 2022 155.21 157.88 151.97 153.54 11,205,493 +0.20(+0.13%)
Jun 13, 2022 157.26 157.62 150.34 153.34 15,944,572 -7.40(-4.60%)
Jun 10, 2022 161.62 163.64 159.13 160.73 10,401,641 -1.94(-1.19%)
Jun 09, 2022 164.98 165.54 162.56 162.68 10,657,055 -3.31(-1.99%)
Jun 08, 2022 165.82 167.15 165.18 165.99 9,506,929 +0.85(+0.52%)
Jun 07, 2022 162.63 165.55 162.13 165.13 10,548,726 +3.09(+1.91%)
Jun 06, 2022 163.03 163.12 160.84 162.04 7,345,722 -0.71(-0.43%)
Jun 03, 2022 161.28 163.35 161.28 162.75 9,204,976 +1.47(+0.91%)
Jun 02, 2022 160.13 161.73 159.54 161.28 8,118,908 -0.29(-0.18%)
Jun 01, 2022 161.95 163.24 160.31 161.58 9,632,709 +1.52(+0.95%)
May 31, 2022 164.91 165.83 158.97 160.06 22,389,390 -3.32(-2.03%)
May 27, 2022 161.76 163.44 161.00 163.37 11,471,551 +1.55(+0.96%)
May 26, 2022 161.73 163.05 160.38 161.82 12,287,996 +1.08(+0.67%)
May 25, 2022 158.66 161.27 158.51 160.74 11,094,486 +2.54(+1.60%)
May 24, 2022 156.42 159.07 155.61 158.21 10,674,239 +0.84(+0.54%)
May 23, 2022 155.26 158.50 154.97 157.36 11,144,018 +3.57(+2.32%)
May 20, 2022 154.76 156.74 150.37 153.79 10,480,740 +0.88(+0.58%)
May 19, 2022 150.86 155.45 149.22 152.91 11,957,990 -1.10(-0.71%)
May 18, 2022 159.56 159.57 151.93 154.01 14,288,117 -4.17(-2.64%)
May 17, 2022 158.91 159.65 156.89 158.18 14,112,386 +0.93(+0.59%)
May 16, 2022 153.60 159.03 153.47 157.25 14,625,388 +4.67(+3.06%)
May 13, 2022 151.33 153.41 149.86 152.58 10,155,161 +2.87(+1.92%)
May 12, 2022 148.35 149.83 144.39 149.71 9,827,966 +1.41(+0.95%)
May 11, 2022 148.68 152.21 147.71 148.30 10,016,886 +2.16(+1.48%)
May 10, 2022 147.43 149.23 143.49 146.13 12,801,448 +1.39(+0.96%)
May 09, 2022 152.47 152.47 144.04 144.74 15,583,781 -10.40(-6.70%)
May 06, 2022 152.94 155.40 150.35 155.14 11,462,198 +4.03(+2.66%)
May 05, 2022 153.84 154.06 147.83 151.12 10,787,715 -1.21(-0.79%)
May 04, 2022 149.94 152.60 148.58 152.32 10,102,826 +4.64(+3.14%)
May 03, 2022 145.03 148.54 144.75 147.69 9,710,877 +2.49(+1.71%)
May 02, 2022 142.07 145.43 141.02 145.20 12,717,008 +2.80(+1.97%)
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%)
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.