Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	164.43	166.21	163.16	165.63	15,210,815	-0.17(-0.10%)
Jan 30, 2023	169.42	169.75	165.30	165.81	12,046,537	-5.00(-2.93%)
Jan 27, 2023	175.35	175.35	169.34	170.80	20,649,900	-7.94(-4.44%)
Jan 26, 2023	176.07	178.76	174.64	178.74	15,016,970	+8.29(+4.86%)
Jan 25, 2023	170.65	171.35	167.85	170.45	7,037,311	-1.67(-0.97%)
Jan 24, 2023	172.36	173.23	170.09	172.12	6,290,227	+0.16(+0.09%)
Jan 23, 2023	172.48	173.75	171.35	171.95	8,801,468	-0.23(-0.13%)
Jan 20, 2023	170.19	172.62	168.97	172.18	11,008,566	+1.81(+1.06%)
Jan 19, 2023	168.10	171.28	167.67	170.37	6,204,157	+1.69(+1.00%)
Jan 18, 2023	172.11	173.59	168.41	168.69	9,348,907	-3.10(-1.81%)
Jan 17, 2023	169.84	172.58	169.59	171.79	11,237,078	+2.79(+1.65%)
Jan 13, 2023	168.56	169.41	167.21	169.00	6,082,175	+0.46(+0.27%)
Jan 12, 2023	167.51	169.77	167.42	168.55	7,239,900	+1.79(+1.07%)
Jan 11, 2023	169.32	169.56	165.90	166.76	7,311,764	-0.80(-0.48%)
Jan 10, 2023	167.90	168.19	165.35	167.56	8,715,912	+0.82(+0.49%)
Jan 09, 2023	169.67	169.74	165.98	166.74	8,808,030	-1.31(-0.78%)
Jan 06, 2023	168.49	170.75	167.23	168.05	7,555,364	+1.26(+0.75%)
Jan 05, 2023	163.24	167.70	162.99	166.79	6,395,559	+2.95(+1.80%)
Jan 04, 2023	162.71	165.89	162.62	163.84	8,068,502	-1.76(-1.06%)

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.