Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 161.02 162.77 159.78 162.20 15,532,681 -0.17(-0.10%)
Jan 30, 2023 165.91 166.23 161.88 162.37 12,301,446 -4.89(-2.93%)
Jan 27, 2023 171.72 171.72 165.83 167.26 21,086,860 -7.77(-4.44%)
Jan 26, 2023 172.43 175.06 171.02 175.04 15,334,734 +8.12(+4.86%)
Jan 25, 2023 167.11 167.80 164.37 166.92 7,186,223 -1.63(-0.97%)
Jan 24, 2023 168.79 169.64 166.56 168.55 6,423,330 +0.16(+0.09%)
Jan 23, 2023 168.90 170.15 167.80 168.39 8,987,710 -0.22(-0.13%)
Jan 20, 2023 166.67 169.04 165.46 168.61 11,241,511 +1.77(+1.06%)
Jan 19, 2023 164.62 167.73 164.20 166.84 6,335,455 +1.65(+1.00%)
Jan 18, 2023 168.54 169.99 164.92 165.19 9,546,733 -3.04(-1.81%)
Jan 17, 2023 166.32 169.01 166.08 168.23 11,474,859 +2.73(+1.65%)
Jan 13, 2023 165.06 165.90 163.75 165.50 6,210,876 +0.45(+0.27%)
Jan 12, 2023 164.04 166.26 163.95 165.05 7,393,098 +1.75(+1.07%)
Jan 11, 2023 165.81 166.04 162.46 163.30 7,466,483 -0.78(-0.48%)
Jan 10, 2023 164.42 164.71 161.92 164.08 8,900,344 +0.80(+0.49%)
Jan 09, 2023 166.15 166.22 162.54 163.28 8,994,410 -1.29(-0.78%)
Jan 06, 2023 165.00 167.21 163.77 164.57 7,715,239 +1.23(+0.75%)
Jan 05, 2023 159.85 164.22 159.61 163.34 6,530,891 +2.89(+1.80%)
Jan 04, 2023 159.34 162.45 159.25 160.45 8,239,235 -1.72(-1.06%)
Jan 03, 2023 165.95 166.84 159.86 162.17 8,109,716 -5.13(-3.06%)
Dec 30, 2022 165.94 167.73 165.63 167.30 5,369,941 +1.09(+0.66%)
Dec 29, 2022 164.65 167.03 164.65 166.21 4,442,895 +1.25(+0.76%)
Dec 28, 2022 166.71 167.12 163.98 164.96 4,810,334 -2.47(-1.48%)
Dec 27, 2022 166.25 167.99 165.35 167.43 5,549,124 +2.08(+1.26%)
Dec 23, 2022 162.28 165.52 161.89 165.35 6,522,095 +4.96(+3.09%)
Dec 22, 2022 163.26 163.31 156.90 160.39 6,174,409 -2.44(-1.50%)
Dec 21, 2022 163.29 164.01 161.40 162.84 5,874,481 +1.89(+1.18%)
Dec 20, 2022 158.28 161.52 158.08 160.94 6,648,483 +2.60(+1.64%)
Dec 19, 2022 158.56 159.22 156.82 158.34 7,649,614 +1.08(+0.69%)
Dec 16, 2022 157.08 158.59 155.75 157.26 26,351,140 -2.16(-1.36%)
Dec 15, 2022 159.01 159.73 156.64 159.42 7,809,571 -1.20(-0.75%)
Dec 14, 2022 162.64 163.04 159.63 160.63 7,556,592 -1.12(-0.69%)
Dec 13, 2022 161.78 162.61 160.77 161.75 8,408,892 +3.52(+2.23%)
Dec 12, 2022 157.46 158.94 156.32 158.22 10,046,651 +1.63(+1.04%)
Dec 09, 2022 160.60 161.43 156.53 156.59 11,537,950 -5.16(-3.19%)
Dec 08, 2022 164.28 164.42 160.35 161.75 8,662,607 +0.95(+0.59%)
Dec 07, 2022 159.44 162.73 159.25 160.80 7,439,742 +0.47(+0.30%)
Dec 06, 2022 163.59 165.97 159.50 160.33 9,399,601 -4.24(-2.58%)
Dec 05, 2022 170.26 170.53 162.77 164.57 8,755,753 -4.17(-2.47%)
Dec 02, 2022 169.20 171.16 167.71 168.74 7,351,620 -1.36(-0.80%)
Dec 01, 2022 171.75 172.02 169.12 170.10 5,595,712 -0.76(-0.45%)
Nov 30, 2022 170.43 170.89 167.42 170.86 11,731,688 +2.13(+1.26%)
Nov 29, 2022 168.02 169.50 167.45 168.74 7,493,665 +2.49(+1.50%)
Nov 28, 2022 168.04 169.15 165.87 166.25 10,047,959 -4.98(-2.91%)
Nov 25, 2022 172.33 172.72 170.86 171.22 3,000,162 -0.50(-0.29%)
Nov 23, 2022 170.77 172.58 170.18 171.73 6,256,141 -1.54(-0.89%)
Nov 22, 2022 171.27 173.89 170.65 173.26 9,676,790 +4.33(+2.57%)
Nov 21, 2022 167.52 169.36 163.88 168.93 9,045,492 -1.63(-0.96%)
Nov 18, 2022 168.67 170.95 167.45 170.56 8,219,864 -1.03(-0.60%)
Nov 17, 2022 169.18 171.72 168.03 171.59 7,028,043 +0.48(+0.28%)
Nov 16, 2022 172.54 173.72 169.89 171.10 8,578,550 -2.83(-1.63%)
Nov 15, 2022 173.07 174.29 171.36 173.93 8,372,647 +1.39(+0.80%)
Nov 14, 2022 172.32 175.44 172.20 172.55 10,507,905 +0.08(+0.05%)
Nov 11, 2022 170.23 173.06 170.09 172.46 9,112,928 +4.77(+2.85%)
Nov 10, 2022 168.55 168.64 164.68 167.69 7,546,896 +3.12(+1.89%)
Nov 09, 2022 169.83 170.01 163.92 164.57 8,669,263 -6.85(-4.00%)
Nov 08, 2022 171.41 172.27 170.06 171.43 6,818,394 -0.25(-0.15%)
Nov 07, 2022 168.80 172.39 168.44 171.68 8,199,296 +2.02(+1.19%)
Nov 04, 2022 170.96 171.48 167.04 169.65 8,099,950 +2.12(+1.26%)
Nov 03, 2022 164.61 168.51 164.09 167.53 7,143,485 +2.43(+1.47%)
Nov 02, 2022 167.35 164.89 165.10 8,775,952 -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.