Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	146.59	147.64	142.05	142.40	16,230,286	-4.65(-3.16%)
Apr 28, 2022	143.11	148.15	140.82	147.05	10,291,711	+5.04(+3.55%)
Apr 27, 2022	142.77	143.53	140.44	142.01	11,535,926	-0.26(-0.18%)
Apr 26, 2022	144.35	145.76	142.14	142.27	10,792,839	-0.87(-0.61%)
Apr 25, 2022	141.54	143.94	137.62	143.14	16,992,840	-3.14(-2.15%)
Apr 22, 2022	149.41	150.40	146.21	146.29	13,417,898	-3.30(-2.21%)
Apr 21, 2022	156.10	156.73	148.91	149.59	16,051,701	-7.23(-4.61%)
Apr 20, 2022	155.99	157.77	155.84	156.81	8,245,937	+0.64(+0.41%)
Apr 19, 2022	157.31	157.86	155.45	156.18	7,668,696	-1.87(-1.18%)
Apr 18, 2022	157.24	158.64	156.21	158.05	8,404,080	+2.09(+1.34%)
Apr 14, 2022	155.14	157.19	155.02	155.96	10,365,287	-0.07(-0.05%)
Apr 13, 2022	155.36	156.41	152.96	156.03	8,422,034	+2.42(+1.57%)
Apr 12, 2022	153.58	156.95	152.83	153.61	10,481,794	+3.13(+2.08%)
Apr 11, 2022	153.21	153.41	149.89	150.48	11,225,537	-3.97(-2.57%)
Apr 08, 2022	151.83	155.51	151.81	154.45	11,883,723	+2.57(+1.69%)
Apr 07, 2022	150.06	152.42	148.53	151.88	8,820,910	+2.08(+1.39%)
Apr 06, 2022	149.81	151.80	149.36	149.80	10,197,327	+1.32(+0.89%)
Apr 05, 2022	150.00	152.44	148.24	148.48	10,490,896	-0.92(-0.61%)
Apr 04, 2022	149.97	150.38	148.15	149.40	9,595,765	+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.