Skip to main content

Chevron Corp (NY: CVX )

152.01 -0.33 (-0.22%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 152.91 153.24 151.48 152.01 9,331,669 -0.33(-0.22%)
Feb 28, 2024 152.36 153.86 151.78 152.34 6,724,553 +0.18(+0.12%)
Feb 27, 2024 153.20 153.88 149.90 152.16 15,095,727 -2.29(-1.48%)
Feb 26, 2024 154.54 155.55 153.83 154.45 6,830,442 -0.21(-0.14%)
Feb 23, 2024 154.87 154.92 153.25 154.66 6,574,786 -0.77(-0.50%)
Feb 22, 2024 154.82 156.62 153.83 155.43 8,893,708 -0.01(-0.01%)
Feb 21, 2024 154.57 155.56 154.10 155.44 6,654,513 +1.44(+0.94%)
Feb 20, 2024 155.47 155.61 153.83 154.00 6,977,222 -0.63(-0.41%)
Feb 16, 2024 155.37 155.77 154.09 154.63 7,572,912 +0.17(+0.11%)
Feb 15, 2024 149.91 155.09 149.67 154.46 8,946,235 +5.08(+3.40%)
Feb 14, 2024 149.65 150.56 148.46 149.38 6,067,324 +0.41(+0.27%)
Feb 13, 2024 150.97 151.42 147.99 148.97 7,061,139 -1.46(-0.97%)
Feb 12, 2024 149.98 150.97 149.76 150.44 6,785,234 +1.03(+0.69%)
Feb 09, 2024 152.75 153.64 149.35 149.41 9,294,793 -2.99(-1.96%)
Feb 08, 2024 150.31 152.63 150.01 152.40 9,336,841 +1.91(+1.27%)
Feb 07, 2024 151.37 152.12 149.54 150.49 6,404,030 -0.22(-0.14%)
Feb 06, 2024 150.85 151.88 150.17 150.71 6,265,806 +0.02(+0.01%)
Feb 05, 2024 149.98 151.85 149.16 150.69 8,365,371 +0.09(+0.06%)
Feb 02, 2024 149.23 151.72 147.94 150.60 12,979,162 +4.30(+2.94%)
Feb 01, 2024 146.59 147.41 144.94 146.29 8,757,433 +0.46(+0.31%)
Jan 31, 2024 148.75 148.76 145.75 145.84 10,538,429 -2.66(-1.79%)
Jan 30, 2024 146.58 148.68 146.12 148.50 10,008,220 +1.03(+0.70%)
Jan 29, 2024 147.48 147.61 145.52 147.47 10,607,768 -0.06(-0.04%)
Jan 26, 2024 146.43 147.65 145.39 147.53 10,070,636 +0.56(+0.38%)
Jan 25, 2024 144.64 147.09 143.66 146.97 9,875,180 +3.61(+2.52%)
Jan 24, 2024 141.16 143.41 140.69 143.36 8,185,373 +2.80(+1.99%)
Jan 23, 2024 140.45 141.78 140.37 140.56 6,861,639 -0.40(-0.28%)
Jan 22, 2024 140.38 141.12 139.40 140.95 9,345,563 +0.25(+0.18%)
Jan 19, 2024 140.20 140.72 139.49 140.71 11,314,595 +0.42(+0.30%)
Jan 18, 2024 141.46 141.64 138.11 140.29 11,304,159 -1.29(-0.91%)
Jan 17, 2024 140.88 142.47 140.51 141.57 8,252,008 -0.56(-0.40%)
Jan 16, 2024 144.93 145.00 142.03 142.14 9,481,147 -3.54(-2.43%)
Jan 12, 2024 146.23 146.90 144.59 145.68 9,489,394 +1.97(+1.37%)
Jan 11, 2024 143.99 144.59 143.06 143.71 8,691,606 +0.77(+0.54%)
Jan 10, 2024 144.44 144.44 142.55 142.94 8,595,457 -1.19(-0.82%)
Jan 09, 2024 148.33 148.33 144.02 144.13 11,905,912 -3.76(-2.54%)
Jan 08, 2024 146.82 148.08 145.00 147.89 10,142,638 -0.89(-0.60%)
Jan 05, 2024 150.34 150.39 148.22 148.78 7,536,784 -0.26(-0.17%)
Jan 04, 2024 152.00 152.68 148.97 149.03 8,306,541 -1.65(-1.10%)
Jan 03, 2024 147.78 151.54 147.07 150.69 10,364,305 +2.82(+1.91%)
Jan 02, 2024 148.37 149.84 147.63 147.87 8,969,707 +0.32(+0.21%)
Dec 29, 2023 148.41 148.61 147.06 147.55 7,742,209 -0.60(-0.41%)
Dec 28, 2023 149.55 150.38 147.79 148.15 8,233,750 -2.12(-1.41%)
Dec 27, 2023 150.63 151.32 149.71 150.27 5,399,184 -0.49(-0.33%)
Dec 26, 2023 150.43 151.36 150.26 150.76 5,221,463 +1.34(+0.90%)
Dec 22, 2023 150.10 150.75 149.12 149.42 6,465,917 +0.34(+0.23%)
Dec 21, 2023 149.15 149.17 147.61 149.08 7,339,990 +0.46(+0.31%)
Dec 20, 2023 150.51 151.41 148.44 148.63 9,470,464 -1.38(-0.92%)
Dec 19, 2023 148.34 150.19 147.88 150.00 8,978,204 +1.94(+1.31%)
Dec 18, 2023 149.20 150.48 147.71 148.06 11,684,332 +0.33(+0.22%)
Dec 15, 2023 145.73 148.20 145.73 147.74 31,238,762 -0.57(-0.39%)
Dec 14, 2023 144.28 148.31 144.28 148.31 15,116,203 +5.26(+3.68%)
Dec 13, 2023 140.63 143.12 140.12 143.05 10,504,700 +2.09(+1.48%)
Dec 12, 2023 141.62 142.04 140.22 140.96 9,989,050 -1.83(-1.28%)
Dec 11, 2023 143.28 143.83 142.27 142.79 9,955,601 +0.04(+0.03%)
Dec 08, 2023 141.96 143.11 141.57 142.75 10,939,832 +1.87(+1.33%)
Dec 07, 2023 141.96 142.46 139.47 140.88 14,944,968 -0.11(-0.08%)
Dec 06, 2023 140.37 142.47 139.82 140.99 18,412,694 -0.33(-0.23%)
Dec 05, 2023 143.20 143.50 141.09 141.32 9,778,747 -1.99(-1.39%)
Dec 04, 2023 142.45 144.13 141.70 143.31 11,968,511 +0.06(+0.04%)
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.