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 (%)
Jan 31, 2023 160.98 162.73 159.74 162.16 15,536,370 -0.17(-0.10%)
Jan 30, 2023 165.87 166.19 161.84 162.33 12,304,368 -4.89(-2.93%)
Jan 27, 2023 171.68 171.68 165.79 167.22 21,091,868 -7.77(-4.44%)
Jan 26, 2023 172.39 175.01 170.98 175.00 15,338,376 +8.12(+4.86%)
Jan 25, 2023 167.07 167.76 164.33 166.88 7,187,929 -1.63(-0.97%)
Jan 24, 2023 168.75 169.60 166.52 168.51 6,424,855 +0.16(+0.09%)
Jan 23, 2023 168.86 170.11 167.76 168.35 8,989,845 -0.22(-0.13%)
Jan 20, 2023 166.63 169.00 165.42 168.57 11,244,181 +1.77(+1.06%)
Jan 19, 2023 164.58 167.69 164.16 166.80 6,336,943 +1.65(+1.00%)
Jan 18, 2023 168.50 169.95 164.88 165.15 9,549,001 -3.04(-1.81%)
Jan 17, 2023 166.28 168.97 166.04 168.19 11,477,584 +2.73(+1.65%)
Jan 13, 2023 165.02 165.86 163.71 165.46 6,212,351 +0.45(+0.27%)
Jan 12, 2023 164.00 166.22 163.91 165.01 7,394,854 +1.75(+1.07%)
Jan 11, 2023 165.77 166.00 162.42 163.26 7,468,257 -0.78(-0.48%)
Jan 10, 2023 164.38 164.67 161.88 164.04 8,902,458 +0.80(+0.49%)
Jan 09, 2023 166.11 166.18 162.50 163.24 8,996,547 -1.29(-0.78%)
Jan 06, 2023 164.96 167.17 163.73 164.53 7,717,071 +1.23(+0.75%)
Jan 05, 2023 159.81 164.19 159.57 163.30 6,532,442 +2.89(+1.80%)
Jan 04, 2023 159.30 162.41 159.21 160.41 8,241,191 -1.72(-1.06%)
Jan 03, 2023 165.91 166.80 159.82 162.13 8,111,642 -5.12(-3.06%)
Dec 30, 2022 165.90 167.69 165.59 167.26 5,371,216 +1.09(+0.66%)
Dec 29, 2022 164.61 166.99 164.61 166.17 4,443,950 +1.25(+0.76%)
Dec 28, 2022 166.67 167.08 163.94 164.92 4,811,476 -2.47(-1.48%)
Dec 27, 2022 166.21 167.95 165.31 167.39 5,550,442 +2.08(+1.26%)
Dec 23, 2022 162.24 165.48 161.85 165.31 6,523,644 +4.96(+3.09%)
Dec 22, 2022 163.22 163.27 156.86 160.35 6,175,876 -2.44(-1.50%)
Dec 21, 2022 163.25 163.97 161.36 162.80 5,875,876 +1.89(+1.18%)
Dec 20, 2022 158.24 161.48 158.04 160.91 6,650,062 +2.60(+1.64%)
Dec 19, 2022 158.52 159.18 156.79 158.31 7,651,430 +1.08(+0.69%)
Dec 16, 2022 157.05 158.56 155.71 157.22 26,357,398 -2.16(-1.36%)
Dec 15, 2022 158.98 159.70 156.60 159.39 7,811,426 -1.20(-0.75%)
Dec 14, 2022 162.60 163.00 159.60 160.59 7,558,387 -1.12(-0.69%)
Dec 13, 2022 161.74 162.57 160.73 161.71 8,410,889 +3.52(+2.23%)
Dec 12, 2022 157.42 158.90 156.28 158.18 10,049,037 +1.63(+1.04%)
Dec 09, 2022 160.56 161.39 156.49 156.55 11,540,691 -5.16(-3.19%)
Dec 08, 2022 164.24 164.38 160.31 161.72 8,664,664 +0.95(+0.59%)
Dec 07, 2022 159.41 162.69 159.21 160.76 7,441,509 +0.47(+0.30%)
Dec 06, 2022 163.55 165.93 159.46 160.29 9,401,833 -4.24(-2.58%)
Dec 05, 2022 170.22 170.48 162.73 164.53 8,757,833 -4.16(-2.47%)
Dec 02, 2022 169.16 171.12 167.67 168.69 7,353,366 -1.36(-0.80%)
Dec 01, 2022 171.71 171.97 169.08 170.06 5,597,041 -0.76(-0.45%)
Nov 30, 2022 170.39 170.85 167.38 170.82 11,734,474 +2.12(+1.26%)
Nov 29, 2022 167.98 169.46 167.41 168.69 7,495,445 +2.49(+1.50%)
Nov 28, 2022 168.00 169.10 165.84 166.21 10,050,345 -4.98(-2.91%)
Nov 25, 2022 172.29 172.67 170.82 171.18 3,000,875 -0.50(-0.29%)
Nov 23, 2022 170.73 172.53 170.14 171.69 6,257,627 -1.54(-0.89%)
Nov 22, 2022 171.23 173.85 170.61 173.22 9,679,088 +4.33(+2.57%)
Nov 21, 2022 167.48 169.32 163.84 168.89 9,047,640 -1.63(-0.96%)
Nov 18, 2022 168.63 170.91 167.41 170.52 8,221,816 -1.03(-0.60%)
Nov 17, 2022 169.14 171.68 167.99 171.55 7,029,712 +0.48(+0.28%)
Nov 16, 2022 172.50 173.68 169.85 171.06 8,580,587 -2.83(-1.63%)
Nov 15, 2022 173.03 174.25 171.32 173.89 8,374,635 +1.39(+0.80%)
Nov 14, 2022 172.28 175.40 172.16 172.50 10,510,401 +0.08(+0.05%)
Nov 11, 2022 170.19 173.01 170.04 172.42 9,115,093 +4.77(+2.85%)
Nov 10, 2022 168.51 168.60 164.64 167.65 7,548,689 +3.12(+1.89%)
Nov 09, 2022 169.79 169.97 163.88 164.53 8,671,322 -6.85(-4.00%)
Nov 08, 2022 171.37 172.23 170.02 171.39 6,820,013 -0.25(-0.15%)
Nov 07, 2022 168.76 172.35 168.40 171.64 8,201,244 +2.03(+1.19%)
Nov 04, 2022 170.92 171.44 167.00 169.61 8,101,874 +2.12(+1.26%)
Nov 03, 2022 164.57 168.47 164.05 167.49 7,145,182 +2.43(+1.47%)
Nov 02, 2022 167.31 164.85 165.06 8,778,036 -3.44(-2.04%)
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.