Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 174.08 174.55 171.00 174.52 11,485,858 +2.17(+1.26%)
Nov 29, 2022 171.61 173.13 171.03 172.35 7,336,640 +2.54(+1.50%)
Nov 28, 2022 171.63 172.77 169.42 169.81 9,837,410 -5.08(-2.91%)
Nov 25, 2022 176.02 176.41 174.52 174.89 2,937,295 -0.51(-0.29%)
Nov 23, 2022 174.42 176.27 173.82 175.40 6,125,048 -1.57(-0.89%)
Nov 22, 2022 174.94 177.61 174.30 176.97 9,474,019 +4.43(+2.57%)
Nov 21, 2022 171.11 172.99 167.39 172.55 8,855,949 -1.67(-0.96%)
Nov 18, 2022 172.28 174.61 171.03 174.21 8,047,622 -1.05(-0.60%)
Nov 17, 2022 172.80 175.39 171.62 175.26 6,880,774 +0.50(+0.28%)
Nov 16, 2022 176.23 177.43 173.52 174.76 8,398,792 -2.89(-1.63%)
Nov 15, 2022 176.78 178.02 175.03 177.66 8,197,203 +1.42(+0.80%)
Nov 14, 2022 176.01 179.20 175.89 176.24 10,287,719 +0.09(+0.05%)
Nov 11, 2022 173.88 176.76 173.73 176.15 8,921,973 +4.88(+2.85%)
Nov 10, 2022 172.16 172.25 168.20 171.28 7,388,756 +3.18(+1.89%)
Nov 09, 2022 173.46 173.65 167.42 168.09 8,487,604 -7.00(-4.00%)
Nov 08, 2022 175.08 175.96 173.70 175.10 6,675,519 -0.25(-0.15%)
Nov 07, 2022 172.41 176.08 172.04 175.35 8,027,485 +2.07(+1.19%)
Nov 04, 2022 174.62 175.15 170.62 173.28 7,930,221 +2.16(+1.26%)
Nov 03, 2022 168.13 172.12 167.60 171.12 6,993,798 +2.48(+1.47%)
Nov 02, 2022 170.93 168.42 168.63 8,592,057 -3.51(-2.04%)
Nov 01, 2022 173.71 174.30 171.85 172.15 9,722,319 +1.25(+0.73%)
Oct 31, 2022 168.22 173.68 168.22 170.90 14,058,686 +0.87(+0.51%)
Oct 28, 2022 171.44 172.75 166.77 170.03 11,404,386 +1.97(+1.17%)
Oct 27, 2022 169.95 171.37 167.67 168.07 9,703,272 +0.77(+0.46%)
Oct 26, 2022 165.63 168.62 165.69 167.30 7,271,075 +2.04(+1.24%)
Oct 25, 2022 163.49 165.33 162.65 165.26 7,705,914 +1.70(+1.04%)
Oct 24, 2022 162.57 165.01 162.12 163.56 7,417,416 -0.06(-0.03%)
Oct 21, 2022 159.80 164.23 159.52 163.62 8,447,595 +4.00(+2.50%)
Oct 20, 2022 159.94 162.32 158.66 159.62 9,389,234 +0.91(+0.57%)
Oct 19, 2022 154.55 159.86 154.55 158.71 10,338,583 +4.99(+3.24%)
Oct 18, 2022 153.39 154.28 150.17 153.73 5,959,319 +1.33(+0.87%)
Oct 17, 2022 154.26 155.79 152.19 152.39 6,234,497 +1.11(+0.73%)
Oct 14, 2022 154.97 156.31 151.09 151.29 7,759,834 -4.86(-3.11%)
Oct 13, 2022 147.71 156.81 147.71 156.14 10,845,647 +7.22(+4.85%)
Oct 12, 2022 147.51 150.03 146.92 148.93 5,225,878 +0.44(+0.30%)
Oct 11, 2022 146.20 151.09 145.59 148.48 7,974,195 +0.03(+0.02%)
Oct 10, 2022 152.10 152.54 147.79 148.45 6,248,968 -2.73(-1.81%)
Oct 07, 2022 153.53 154.87 150.27 151.19 10,555,996 -1.31(-0.86%)
Oct 06, 2022 148.64 152.99 148.51 152.50 10,053,499 +2.73(+1.82%)
Oct 05, 2022 147.23 150.90 146.24 149.77 11,251,052 +0.85(+0.57%)
Oct 04, 2022 145.89 149.15 145.14 148.92 10,075,813 +5.57(+3.89%)
Oct 03, 2022 140.74 143.92 140.10 143.34 10,155,756 +7.61(+5.61%)
Sep 30, 2022 136.07 137.11 134.61 135.73 9,952,864 -1.04(-0.76%)
Sep 29, 2022 136.52 137.37 134.41 136.77 8,676,213 -0.95(-0.69%)
Sep 28, 2022 134.23 138.35 133.58 137.72 8,763,859 +4.50(+3.38%)
Sep 27, 2022 134.43 135.82 132.70 133.22 10,715,185 +0.06(+0.04%)
Sep 26, 2022 135.63 137.03 133.10 133.17 9,995,837 -3.60(-2.63%)
Sep 23, 2022 141.47 141.88 135.72 136.77 14,734,130 -9.56(-6.53%)
Sep 22, 2022 148.89 149.53 146.19 146.33 7,389,438 -0.11(-0.08%)
Sep 21, 2022 149.56 150.00 146.38 146.44 7,278,595 -1.20(-0.81%)
Sep 20, 2022 147.41 148.18 145.81 147.64 9,478,463 -0.59(-0.40%)
Sep 19, 2022 144.48 148.28 144.35 148.23 7,210,052 +0.43(+0.29%)
Sep 16, 2022 151.65 152.23 147.01 147.80 46,300,840 -3.94(-2.60%)
Sep 15, 2022 151.80 152.76 150.76 151.74 10,228,292 -2.50(-1.62%)
Sep 14, 2022 152.04 154.53 151.48 154.25 11,936,503 +3.65(+2.42%)
Sep 13, 2022 152.49 153.67 149.97 150.60 10,911,139 -2.92(-1.90%)
Sep 12, 2022 153.81 155.44 152.34 153.52 9,439,754 +2.39(+1.58%)
Sep 09, 2022 149.65 151.77 148.82 151.13 8,745,760 +3.80(+2.58%)
Sep 08, 2022 146.99 147.74 144.90 147.33 9,772,625 +0.79(+0.54%)
Sep 07, 2022 145.54 147.21 144.18 146.54 9,993,771 -1.90(-1.28%)
Sep 06, 2022 151.05 151.15 147.10 148.44 9,049,661 -0.69(-0.46%)
Sep 02, 2022 149.49 150.33 148.06 149.12 7,977,835 +2.18(+1.48%)
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.