Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 132.50 135.58 131.45 132.71 11,662,704 -2.02(-1.50%)
Jun 29, 2022 138.98 139.42 133.91 134.72 9,908,582 -2.71(-1.97%)
Jun 28, 2022 138.30 139.49 135.76 137.44 10,023,100 +2.17(+1.61%)
Jun 27, 2022 133.70 136.41 133.46 135.26 10,080,065 +2.57(+1.93%)
Jun 24, 2022 133.09 134.82 130.71 132.70 12,120,319 +2.14(+1.64%)
Jun 23, 2022 136.38 136.78 128.47 130.55 17,139,970 -4.99(-3.68%)
Jun 22, 2022 135.72 138.22 134.13 135.54 14,988,515 -6.16(-4.35%)
Jun 21, 2022 139.37 143.01 138.81 141.70 15,036,408 +5.69(+4.19%)
Jun 17, 2022 141.96 142.50 133.63 136.00 38,811,972 -6.51(-4.57%)
Jun 16, 2022 146.60 147.15 140.93 142.51 19,771,538 -8.05(-5.35%)
Jun 15, 2022 152.87 153.85 148.44 150.56 12,615,719 -3.02(-1.96%)
Jun 14, 2022 155.25 157.92 152.01 153.58 11,202,832 +0.20(+0.13%)
Jun 13, 2022 157.30 157.66 150.38 153.38 15,940,786 -7.40(-4.60%)
Jun 10, 2022 161.66 163.68 159.17 160.77 10,399,172 -1.94(-1.19%)
Jun 09, 2022 165.02 165.57 162.60 162.72 10,654,525 -3.31(-1.99%)
Jun 08, 2022 165.86 167.19 165.22 166.02 9,504,672 +0.85(+0.52%)
Jun 07, 2022 162.67 165.59 162.16 165.17 10,546,221 +3.09(+1.91%)
Jun 06, 2022 163.06 163.16 160.87 162.08 7,343,978 -0.71(-0.43%)
Jun 03, 2022 161.32 163.38 161.32 162.79 9,202,791 +1.47(+0.91%)
Jun 02, 2022 160.17 161.77 159.58 161.32 8,116,980 -0.29(-0.18%)
Jun 01, 2022 161.99 163.27 160.35 161.62 9,630,422 +1.52(+0.95%)
May 31, 2022 164.95 165.87 159.00 160.09 22,384,074 -3.32(-2.03%)
May 27, 2022 161.80 163.48 161.04 163.41 11,468,828 +1.55(+0.96%)
May 26, 2022 161.77 163.09 160.41 161.86 12,285,079 +1.08(+0.67%)
May 25, 2022 158.70 161.31 158.54 160.78 11,091,852 +2.54(+1.60%)
May 24, 2022 156.46 159.10 155.65 158.24 10,671,704 +0.84(+0.54%)
May 23, 2022 155.30 158.53 155.01 157.40 11,141,373 +3.57(+2.32%)
May 20, 2022 154.80 156.78 150.41 153.82 10,478,252 +0.88(+0.58%)
May 19, 2022 150.90 155.49 149.25 152.94 11,955,151 -1.10(-0.71%)
May 18, 2022 159.60 159.61 151.96 154.04 14,284,725 -4.17(-2.64%)
May 17, 2022 158.95 159.69 156.92 158.22 14,109,034 +0.93(+0.59%)
May 16, 2022 153.64 159.07 153.51 157.29 14,621,914 +4.67(+3.06%)
May 13, 2022 151.37 153.45 149.90 152.61 10,152,749 +2.87(+1.92%)
May 12, 2022 148.39 149.87 144.42 149.74 9,825,631 +1.41(+0.95%)
May 11, 2022 148.71 152.24 147.74 148.33 10,014,507 +2.16(+1.48%)
May 10, 2022 147.47 149.27 143.52 146.17 12,798,407 +1.39(+0.96%)
May 09, 2022 152.50 152.50 144.07 144.78 15,580,079 -10.40(-6.70%)
May 06, 2022 152.98 155.43 150.39 155.18 11,459,475 +4.03(+2.66%)
May 05, 2022 153.88 154.10 147.87 151.15 10,785,153 -1.21(-0.79%)
May 04, 2022 149.98 152.63 148.61 152.36 10,100,426 +4.64(+3.14%)
May 03, 2022 145.07 148.58 144.79 147.72 9,708,570 +2.49(+1.72%)
May 02, 2022 142.10 145.46 141.05 145.23 12,713,987 +2.80(+1.97%)
Apr 29, 2022 146.62 147.68 142.09 142.43 16,226,430 -4.66(-3.16%)
Apr 28, 2022 143.14 148.19 140.85 147.09 10,289,266 +5.05(+3.55%)
Apr 27, 2022 142.81 143.57 140.48 142.04 11,533,186 -0.26(-0.19%)
Apr 26, 2022 144.39 145.80 142.18 142.31 10,790,275 -0.87(-0.61%)
Apr 25, 2022 141.58 143.97 137.65 143.18 16,988,804 -3.15(-2.15%)
Apr 22, 2022 149.44 150.43 146.24 146.32 13,414,711 -3.30(-2.21%)
Apr 21, 2022 156.13 156.77 148.94 149.62 16,047,888 -7.23(-4.61%)
Apr 20, 2022 156.02 157.81 155.88 156.85 8,243,978 +0.64(+0.41%)
Apr 19, 2022 157.35 157.90 155.49 156.22 7,666,875 -1.87(-1.18%)
Apr 18, 2022 157.28 158.68 156.25 158.09 8,402,084 +2.09(+1.34%)
Apr 14, 2022 155.18 157.22 155.06 156.00 10,362,825 -0.07(-0.05%)
Apr 13, 2022 155.40 156.44 153.00 156.07 8,420,034 +2.42(+1.57%)
Apr 12, 2022 153.62 156.99 152.87 153.65 10,479,304 +3.14(+2.08%)
Apr 11, 2022 153.25 153.44 149.92 150.51 11,222,870 -3.97(-2.57%)
Apr 08, 2022 151.87 155.55 151.84 154.49 11,880,900 +2.57(+1.69%)
Apr 07, 2022 150.10 152.46 148.57 151.91 8,818,815 +2.08(+1.39%)
Apr 06, 2022 149.85 151.83 149.40 149.83 10,194,905 +1.32(+0.89%)
Apr 05, 2022 150.03 152.48 148.28 148.51 10,488,404 -0.92(-0.61%)
Apr 04, 2022 150.00 150.41 148.19 149.43 9,593,486 +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.