Chevron Corp (NY: CVX )

155.41 +2.00 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 155.94 157.80 154.60 155.41 5,840,616 +2.00(+1.30%)
Aug 08, 2022 153.59 154.98 153.15 153.41 5,970,010 -0.23(-0.15%)
Aug 05, 2022 149.64 155.01 149.02 153.64 7,170,380 +2.50(+1.65%)
Aug 04, 2022 155.32 155.44 150.72 151.14 10,638,865 -4.22(-2.72%)
Aug 03, 2022 159.31 159.96 154.35 155.36 8,749,110 -3.78(-2.38%)
Aug 02, 2022 160.89 161.47 158.30 159.14 5,926,830 -1.37(-0.85%)
Aug 01, 2022 161.18 161.86 159.15 160.51 8,015,142 -3.27(-2.00%)
Jul 29, 2022 156.54 164.66 155.90 163.78 17,191,368 +13.39(+8.90%)
Jul 28, 2022 150.69 151.47 148.03 150.39 6,567,950 +1.13(+0.76%)
Jul 27, 2022 148.34 150.20 146.66 149.26 6,228,063 +1.94(+1.32%)
Jul 26, 2022 149.50 150.68 146.53 147.32 6,110,261 -1.16(-0.78%)
Jul 25, 2022 145.70 148.61 144.18 148.48 6,209,333 +4.29(+2.98%)
Jul 22, 2022 145.56 146.30 143.42 144.19 5,889,508 -1.21(-0.83%)
Jul 21, 2022 143.12 145.47 141.50 145.40 6,723,293 -1.12(-0.76%)
Jul 20, 2022 144.50 147.26 143.32 146.52 7,856,290 +1.91(+1.32%)
Jul 19, 2022 139.69 145.01 139.42 144.61 9,149,477 +5.03(+3.60%)
Jul 18, 2022 140.56 142.14 139.08 139.58 7,943,236 +1.93(+1.40%)
Jul 15, 2022 138.96 138.96 136.43 137.65 7,051,960 +1.71(+1.26%)
Jul 14, 2022 134.31 136.16 132.54 135.94 10,148,548 -2.05(-1.49%)
Jul 13, 2022 137.61 140.72 137.14 137.99 9,412,334 -0.93(-0.67%)
Jul 12, 2022 138.50 139.62 137.26 138.92 8,652,268 -2.59(-1.83%)
Jul 11, 2022 141.91 142.85 139.93 141.51 7,057,323 -1.26(-0.88%)
Jul 08, 2022 144.88 145.45 141.09 142.77 7,915,547 -0.75(-0.52%)
Jul 07, 2022 144.10 145.30 143.08 143.52 12,740,423 +2.74(+1.95%)
Jul 06, 2022 141.66 143.26 136.80 140.78 12,441,027 -1.88(-1.32%)
Jul 05, 2022 143.65 144.54 139.41 142.66 11,517,265 -3.85(-2.63%)
Jul 01, 2022 146.60 146.96 142.47 146.51 7,700,245 +1.73(+1.19%)
Jun 30, 2022 144.55 147.92 143.41 144.78 10,690,057 -2.20(-1.50%)
Jun 29, 2022 151.63 152.11 146.09 146.98 9,082,226 -2.96(-1.97%)
Jun 28, 2022 150.88 152.19 148.11 149.94 9,187,193 +2.37(+1.61%)
Jun 27, 2022 145.86 148.82 145.60 147.57 9,239,407 +2.80(+1.93%)
Jun 24, 2022 145.20 147.09 142.60 144.77 11,109,508 +2.34(+1.64%)
Jun 23, 2022 148.79 149.23 140.15 142.43 15,710,530 -5.44(-3.68%)
Jun 22, 2022 148.07 150.80 146.33 147.87 13,738,502 -6.72(-4.35%)
Jun 21, 2022 152.05 156.02 151.44 154.59 13,782,401 +6.21(+4.19%)
Jun 17, 2022 154.88 155.47 145.79 148.38 35,575,128 -7.10(-4.57%)
Jun 16, 2022 159.94 160.54 153.75 155.48 18,122,630 -8.78(-5.35%)
Jun 15, 2022 166.78 167.85 161.94 164.26 11,563,593 -3.29(-1.96%)
Jun 14, 2022 169.37 172.29 165.84 167.55 10,268,538 +0.22(+0.13%)
Jun 13, 2022 171.61 172.00 164.06 167.33 14,611,356 -8.07(-4.60%)
Jun 10, 2022 176.37 178.57 173.65 175.40 9,531,901 -2.12(-1.19%)
Jun 09, 2022 180.03 180.64 177.39 177.52 9,765,958 -3.61(-1.99%)
Jun 08, 2022 180.95 182.40 180.25 181.13 8,712,001 +0.93(+0.52%)
Jun 07, 2022 177.47 180.66 176.92 180.20 9,666,687 +3.37(+1.91%)
Jun 06, 2022 177.90 178.00 175.51 176.83 6,731,505 -0.77(-0.43%)
Jun 03, 2022 176.00 178.25 176.00 177.60 8,435,296 +1.60(+0.91%)
Jun 02, 2022 174.74 176.49 174.10 176.00 7,440,040 -0.32(-0.18%)
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.