Skip to main content

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

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.