Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	146.62	147.68	142.09	142.43	16,226,430	-4.66(-3.16%)
Apr 28, 2022	143.14	148.19	140.85	147.09	10,289,266	+5.05(+3.55%)
Apr 27, 2022	142.81	143.57	140.48	142.04	11,533,186	-0.26(-0.19%)
Apr 26, 2022	144.39	145.80	142.18	142.31	10,790,275	-0.87(-0.61%)
Apr 25, 2022	141.58	143.97	137.65	143.18	16,988,804	-3.15(-2.15%)
Apr 22, 2022	149.44	150.43	146.24	146.32	13,414,711	-3.30(-2.21%)
Apr 21, 2022	156.13	156.77	148.94	149.62	16,047,888	-7.23(-4.61%)
Apr 20, 2022	156.02	157.81	155.88	156.85	8,243,978	+0.64(+0.41%)
Apr 19, 2022	157.35	157.90	155.49	156.22	7,666,875	-1.87(-1.18%)
Apr 18, 2022	157.28	158.68	156.25	158.09	8,402,084	+2.09(+1.34%)
Apr 14, 2022	155.18	157.22	155.06	156.00	10,362,825	-0.07(-0.05%)
Apr 13, 2022	155.40	156.44	153.00	156.07	8,420,034	+2.42(+1.57%)
Apr 12, 2022	153.62	156.99	152.87	153.65	10,479,304	+3.14(+2.08%)
Apr 11, 2022	153.25	153.44	149.92	150.51	11,222,870	-3.97(-2.57%)
Apr 08, 2022	151.87	155.55	151.84	154.49	11,880,900	+2.57(+1.69%)
Apr 07, 2022	150.10	152.46	148.57	151.91	8,818,815	+2.08(+1.39%)
Apr 06, 2022	149.85	151.83	149.40	149.83	10,194,905	+1.32(+0.89%)
Apr 05, 2022	150.03	152.48	148.28	148.51	10,488,404	-0.92(-0.61%)
Apr 04, 2022	150.00	150.41	148.19	149.43	9,593,486	+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.