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 (%)
Sep 29, 2023 163.40 163.41 160.84 161.61 7,716,914 -1.89(-1.15%)
Sep 28, 2023 163.46 164.56 162.39 163.50 7,461,740 -0.43(-0.26%)
Sep 27, 2023 162.33 164.11 161.79 163.93 9,519,495 +3.11(+1.93%)
Sep 26, 2023 160.48 161.41 160.04 160.82 5,904,201 -0.87(-0.54%)
Sep 25, 2023 159.42 161.76 161.17 161.70 5,748,349 +2.33(+1.46%)
Sep 22, 2023 159.32 160.46 159.04 159.37 6,224,287 +1.04(+0.66%)
Sep 21, 2023 160.17 160.89 158.19 158.32 7,460,189 -1.44(-0.90%)
Sep 20, 2023 160.12 161.50 159.68 159.76 6,199,628 -0.49(-0.31%)
Sep 19, 2023 161.68 161.94 159.51 160.25 6,910,228 -0.02(-0.01%)
Sep 18, 2023 160.89 161.36 159.48 160.27 7,332,551 +0.69(+0.43%)
Sep 15, 2023 159.30 161.37 158.99 159.58 18,196,172 -0.70(-0.44%)
Sep 14, 2023 160.73 161.50 160.17 160.28 9,204,363 +0.99(+0.62%)
Sep 13, 2023 160.44 160.78 158.70 159.29 6,008,726 -0.59(-0.37%)
Sep 12, 2023 158.43 160.24 158.24 159.88 7,846,405 +2.92(+1.86%)
Sep 11, 2023 161.09 161.58 156.10 156.95 7,471,943 -3.31(-2.06%)
Sep 08, 2023 160.46 161.49 159.78 160.26 7,758,459 +0.55(+0.34%)
Sep 07, 2023 160.19 160.92 159.37 159.71 8,266,238 +0.01(+0.01%)
Sep 06, 2023 159.37 160.48 158.70 159.70 7,507,399 +0.16(+0.10%)
Sep 05, 2023 158.41 160.59 158.33 159.54 10,177,614 +2.07(+1.31%)
Sep 01, 2023 155.88 157.84 155.88 157.47 6,952,061 +3.07(+1.99%)
Aug 31, 2023 154.32 154.54 153.28 154.40 7,307,122 +0.88(+0.57%)
Aug 30, 2023 153.91 154.55 153.28 153.52 5,773,316 +0.21(+0.14%)
Aug 29, 2023 154.22 154.26 152.49 153.31 5,607,478 -0.24(-0.16%)
Aug 28, 2023 152.90 155.07 152.60 153.55 4,576,088 +1.04(+0.68%)
Aug 25, 2023 152.46 153.26 151.09 152.51 5,549,595 +1.13(+0.75%)
Aug 24, 2023 151.17 153.24 151.01 151.38 6,249,202 -1.25(-0.82%)
Aug 23, 2023 151.57 152.78 150.19 152.63 5,188,731 +0.20(+0.13%)
Aug 22, 2023 153.82 154.55 152.36 152.43 6,345,091 -1.26(-0.82%)
Aug 21, 2023 154.50 155.33 152.82 153.69 7,095,507 -0.52(-0.34%)
Aug 18, 2023 151.80 154.61 151.59 154.21 6,259,418 +1.10(+0.72%)
Aug 17, 2023 152.56 155.40 152.36 153.11 8,627,678 +2.52(+1.67%)
Aug 16, 2023 152.38 153.63 150.44 150.59 8,339,343 -0.58(-0.38%)
Aug 15, 2023 155.12 155.13 151.03 151.17 8,295,607 -4.55(-2.92%)
Aug 14, 2023 155.47 155.92 154.37 155.72 6,383,152 -0.11(-0.07%)
Aug 11, 2023 152.36 155.85 152.06 155.83 7,039,500 +3.15(+2.06%)
Aug 10, 2023 152.20 154.24 151.53 152.68 9,106,275 +0.92(+0.61%)
Aug 09, 2023 152.71 153.26 151.23 151.76 11,089,988 +0.20(+0.13%)
Aug 08, 2023 149.93 151.69 148.30 151.56 6,795,481 -0.23(-0.15%)
Aug 07, 2023 152.85 153.20 151.02 151.78 14,668,864 +0.55(+0.36%)
Aug 04, 2023 152.52 154.76 150.98 151.23 10,729,265 -0.34(-0.23%)
Aug 03, 2023 151.80 153.50 150.80 151.58 7,038,282 -0.06(-0.04%)
Aug 02, 2023 153.00 153.05 150.05 151.63 7,497,753 -2.44(-1.58%)
Aug 01, 2023 155.34 155.34 152.41 154.07 7,935,950 -1.29(-0.83%)
Jul 31, 2023 152.96 155.66 152.48 155.36 13,759,782 +4.55(+3.01%)
Jul 28, 2023 150.38 150.94 148.58 150.82 6,896,042 -0.75(-0.49%)
Jul 27, 2023 153.87 154.23 151.15 151.57 6,810,709 -1.59(-1.04%)
Jul 26, 2023 152.72 153.87 152.41 153.16 6,379,620 -1.16(-0.75%)
Jul 25, 2023 153.70 155.22 152.52 154.32 7,135,435 +0.70(+0.46%)
Jul 24, 2023 152.34 155.72 151.90 153.62 10,235,591 +2.97(+1.97%)
Jul 21, 2023 149.54 150.78 149.10 150.65 9,227,935 +2.17(+1.46%)
Jul 20, 2023 148.24 149.22 147.82 148.47 6,179,277 +1.62(+1.11%)
Jul 19, 2023 146.03 147.88 145.51 146.85 5,954,329 +0.89(+0.61%)
Jul 18, 2023 144.93 148.16 144.65 145.96 7,161,458 +0.29(+0.20%)
Jul 17, 2023 145.58 146.33 144.90 145.66 4,584,773 -0.13(-0.09%)
Jul 14, 2023 149.05 149.06 145.53 145.79 7,443,019 -3.73(-2.49%)
Jul 13, 2023 151.74 152.46 148.63 149.53 8,581,875 -2.02(-1.33%)
Jul 12, 2023 151.15 152.21 150.30 151.55 6,934,905 +1.44(+0.96%)
Jul 11, 2023 148.09 150.38 147.77 150.10 5,331,250 +2.72(+1.85%)
Jul 10, 2023 146.13 147.89 146.12 147.38 5,442,742 +0.98(+0.67%)
Jul 07, 2023 144.43 148.08 144.26 146.40 6,954,823 +1.27(+0.88%)
Jul 06, 2023 147.33 147.93 143.94 145.13 9,703,903 -3.26(-2.19%)
Jul 05, 2023 149.71 149.71 147.26 148.39 6,656,822 -0.86(-0.57%)
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.