Skip to main content

Chevron Corp (NY: CVX )

157.35 +1.00 (+0.64%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 151.79 154.29 151.10 151.20 11,196,817 -2.46(-1.60%)
Mar 30, 2022 153.44 154.47 151.97 153.66 10,665,763 +1.08(+0.71%)
Mar 29, 2022 151.83 152.73 149.04 152.58 16,261,118 -1.88(-1.22%)
Mar 28, 2022 154.05 154.73 153.34 154.47 10,757,465 -2.75(-1.75%)
Mar 25, 2022 153.42 157.57 153.36 157.22 11,047,297 +2.79(+1.81%)
Mar 24, 2022 154.54 155.44 153.22 154.42 9,717,875 +0.41(+0.27%)
Mar 23, 2022 154.14 155.40 153.16 154.01 11,581,467 +1.64(+1.08%)
Mar 22, 2022 152.00 153.46 150.97 152.37 11,935,600 -0.51(-0.33%)
Mar 21, 2022 151.38 153.75 151.10 152.88 14,189,774 +2.70(+1.80%)
Mar 18, 2022 149.40 150.18 147.44 150.18 25,000,282 +1.20(+0.80%)
Mar 17, 2022 148.53 149.49 146.64 148.98 16,957,932 +2.53(+1.73%)
Mar 16, 2022 147.45 149.04 145.05 146.45 24,011,744 -0.53(-0.36%)
Mar 15, 2022 147.75 148.75 144.17 146.98 30,723,506 -7.84(-5.06%)
Mar 14, 2022 154.34 156.33 152.57 154.81 27,089,518 -3.88(-2.45%)
Mar 11, 2022 154.04 160.63 154.03 158.69 30,626,010 +0.07(+0.05%)
Mar 10, 2022 156.69 158.62 37,584,292 +4.22(+2.74%)
Mar 09, 2022 151.15 157.65 149.70 154.40 46,754,712 -3.96(-2.50%)
Mar 08, 2022 152.57 161.57 152.38 158.35 61,587,500 +7.88(+5.24%)
Mar 07, 2022 148.48 150.52 144.60 150.47 37,488,156 +3.15(+2.14%)
Mar 04, 2022 144.66 148.53 144.01 147.32 31,288,070 +2.26(+1.56%)
Mar 03, 2022 141.39 145.90 140.91 145.06 24,196,536 +1.93(+1.35%)
Mar 02, 2022 139.47 144.63 139.33 143.13 33,992,132 +4.10(+2.95%)
Mar 01, 2022 134.65 139.25 134.37 139.03 33,527,846 +5.31(+3.97%)
Feb 28, 2022 129.32 133.72 128.75 133.72 26,265,616 +3.36(+2.58%)
Feb 25, 2022 126.25 130.47 128.31 130.35 30,183,734 +5.14(+4.10%)
Feb 24, 2022 128.08 128.36 122.31 125.22 23,806,438 -0.65(-0.52%)
Feb 23, 2022 123.44 126.36 123.09 125.87 17,374,146 +2.92(+2.38%)
Feb 22, 2022 127.22 127.22 121.20 122.94 21,026,412 -0.95(-0.76%)
Feb 18, 2022 123.89 0 -0.18(-0.14%)
Feb 17, 2022 124.59 124.97 122.99 124.07 10,853,200 -0.64(-0.51%)
Feb 16, 2022 125.31 126.44 124.21 124.71 12,213,020 +0.04(+0.03%)
Feb 15, 2022 123.58 125.21 122.74 124.67 12,650,770 -0.92(-0.73%)
Feb 14, 2022 126.76 126.86 124.10 125.59 17,530,146 -1.97(-1.54%)
Feb 11, 2022 125.77 128.14 125.23 127.56 13,967,270 +2.55(+2.04%)
Feb 10, 2022 126.41 127.54 124.41 125.01 11,976,663 -1.61(-1.27%)
Feb 09, 2022 125.63 127.12 125.07 126.62 11,034,192 +1.24(+0.99%)
Feb 08, 2022 126.98 127.21 124.06 125.38 11,992,588 -1.94(-1.52%)
Feb 07, 2022 124.37 128.13 123.90 127.32 20,044,742 +2.45(+1.96%)
Feb 04, 2022 124.06 125.89 124.06 124.86 14,184,683 +1.54(+1.25%)
Feb 03, 2022 123.92 124.38 122.39 123.32 10,278,961 -1.11(-0.89%)
Feb 02, 2022 123.46 124.79 122.03 124.43 11,845,082 +0.57(+0.46%)
Feb 01, 2022 120.22 124.74 119.93 123.86 17,587,208 +3.18(+2.64%)
Jan 31, 2022 119.64 121.17 120.68 17,844,368 +0.66(+0.55%)
Jan 28, 2022 119.46 121.35 117.69 120.02 27,013,942 -4.37(-3.52%)
Jan 27, 2022 123.55 125.89 122.76 124.40 22,456,934 +2.46(+2.02%)
Jan 26, 2022 122.13 123.79 121.14 121.93 18,785,398 +0.09(+0.08%)
Jan 25, 2022 116.81 121.98 115.11 121.84 21,727,762 +4.97(+4.25%)
Jan 24, 2022 114.36 117.38 112.88 116.87 21,358,494 +0.25(+0.21%)
Jan 21, 2022 117.40 117.99 116.00 116.62 14,207,479 -1.42(-1.20%)
Jan 20, 2022 117.87 120.25 117.51 118.04 12,346,870 -0.42(-0.36%)
Jan 19, 2022 119.42 119.60 118.12 118.46 13,124,725 -0.43(-0.36%)
Jan 18, 2022 119.18 119.46 117.50 118.89 14,043,979 +0.39(+0.33%)
Jan 14, 2022 118.51 0 +1.98(+1.70%)
Jan 13, 2022 116.83 117.72 116.20 116.52 10,338,305 -0.49(-0.42%)
Jan 12, 2022 117.61 118.02 116.22 117.01 13,576,590 -0.59(-0.50%)
Jan 11, 2022 115.66 117.62 114.71 117.60 15,904,596 +2.63(+2.29%)
Jan 10, 2022 115.00 115.50 113.82 114.97 13,735,488 +0.07(+0.06%)
Jan 07, 2022 113.53 115.36 112.98 114.89 15,414,251 +1.63(+1.44%)
Jan 06, 2022 113.60 114.24 111.78 113.27 14,488,756 +0.96(+0.85%)
Jan 05, 2022 112.33 113.80 112.17 112.31 16,840,518 +0.73(+0.65%)
Jan 04, 2022 110.23 112.09 109.96 111.59 17,858,602 +1.99(+1.82%)
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.