Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 125.66 127.27 126.76 16,988,456 +0.69(+0.55%)
Jan 28, 2022 125.48 127.47 123.62 126.07 25,718,208 -4.59(-3.52%)
Jan 27, 2022 129.78 132.24 128.94 130.66 21,379,778 +2.59(+2.02%)
Jan 26, 2022 128.28 130.03 127.25 128.08 17,884,348 +0.10(+0.08%)
Jan 25, 2022 122.70 128.12 120.91 127.98 20,685,582 +5.22(+4.25%)
Jan 24, 2022 120.12 123.29 118.57 122.76 20,334,026 +0.26(+0.21%)
Jan 21, 2022 123.32 123.94 121.84 122.50 13,526,012 -1.49(-1.20%)
Jan 20, 2022 123.81 126.31 123.43 123.98 11,754,647 -0.44(-0.36%)
Jan 19, 2022 125.43 125.62 124.07 124.43 12,495,193 -0.45(-0.36%)
Jan 18, 2022 125.18 125.48 123.42 124.88 13,370,354 +0.41(+0.33%)
Jan 14, 2022 124.48 0 +2.08(+1.70%)
Jan 13, 2022 122.72 123.65 122.05 122.39 9,842,424 -0.51(-0.42%)
Jan 12, 2022 123.54 123.96 122.07 122.90 12,925,383 -0.62(-0.50%)
Jan 11, 2022 121.48 123.55 120.49 123.52 15,141,726 +2.76(+2.29%)
Jan 10, 2022 120.80 121.32 119.55 120.76 13,076,660 +0.08(+0.06%)
Jan 07, 2022 119.25 121.17 118.67 120.68 14,674,901 +1.71(+1.44%)
Jan 06, 2022 119.32 120.00 117.41 118.97 13,793,797 +1.00(+0.85%)
Jan 05, 2022 117.99 119.53 117.83 117.97 16,032,757 +0.76(+0.65%)
Jan 04, 2022 115.78 117.74 115.50 117.21 17,002,006 +2.09(+1.82%)
Jan 03, 2022 113.34 115.53 113.21 115.11 11,103,780 +1.84(+1.63%)
Dec 31, 2021 113.30 113.98 113.06 113.27 5,912,233 -0.08(-0.07%)
Dec 30, 2021 114.02 114.56 113.26 113.35 6,230,396 -0.50(-0.44%)
Dec 29, 2021 113.97 114.52 113.21 113.85 7,207,628 -0.59(-0.51%)
Dec 28, 2021 114.53 115.19 113.93 114.44 6,750,768 -0.22(-0.19%)
Dec 27, 2021 112.03 114.69 111.40 114.66 8,024,687 +2.30(+2.05%)
Dec 23, 2021 112.46 113.82 112.35 112.36 7,683,800 +0.27(+0.24%)
Dec 22, 2021 111.41 112.62 110.43 112.09 8,643,880 +0.64(+0.57%)
Dec 21, 2021 110.45 112.03 110.32 111.45 11,774,083 +1.76(+1.60%)
Dec 20, 2021 107.97 109.75 106.88 109.70 13,946,394 +0.05(+0.04%)
Dec 17, 2021 111.89 112.41 109.58 109.65 23,752,956 -2.93(-2.61%)
Dec 16, 2021 112.15 114.08 111.89 112.58 11,748,706 +1.04(+0.93%)
Dec 15, 2021 112.28 112.28 110.01 111.54 11,466,870 -0.64(-0.57%)
Dec 14, 2021 111.72 112.85 111.45 112.18 12,681,006 +0.33(+0.29%)
Dec 13, 2021 113.38 113.75 111.59 111.85 8,838,451 -2.37(-2.08%)
Dec 10, 2021 114.80 115.06 112.81 114.22 9,418,176 +0.19(+0.17%)
Dec 09, 2021 113.75 114.48 113.49 114.03 8,630,260 -0.30(-0.26%)
Dec 08, 2021 114.27 115.11 113.57 114.33 9,145,269 +0.51(+0.45%)
Dec 07, 2021 113.16 114.53 113.16 113.82 11,826,774 +1.66(+1.48%)
Dec 06, 2021 111.93 113.37 111.05 112.16 10,186,195 +1.73(+1.56%)
Dec 03, 2021 112.68 112.93 109.64 110.43 10,823,876 -0.70(-0.63%)
Dec 02, 2021 109.31 111.68 108.04 111.14 11,806,986 +2.94(+2.71%)
Dec 01, 2021 110.95 112.02 108.19 108.20 12,746,431 -0.74(-0.68%)
Nov 30, 2021 109.50 111.53 108.53 108.95 25,326,056 -1.91(-1.72%)
Nov 29, 2021 112.30 113.10 110.72 110.86 12,433,064 +0.33(+0.30%)
Nov 26, 2021 109.41 110.84 108.71 110.53 12,289,071 -2.59(-2.29%)
Nov 24, 2021 112.75 113.90 112.62 113.11 8,807,102 +0.86(+0.77%)
Nov 23, 2021 111.19 112.78 111.06 112.26 10,740,216 +2.31(+2.10%)
Nov 22, 2021 108.12 111.19 107.96 109.95 10,305,447 +1.93(+1.79%)
Nov 19, 2021 108.60 109.22 107.24 108.02 14,025,701 -2.45(-2.22%)
Nov 18, 2021 110.86 110.88 110.27 110.47 8,677,072 -0.94(-0.84%)
Nov 17, 2021 110.88 112.48 110.67 111.41 11,504,762 -0.50(-0.45%)
Nov 16, 2021 111.75 112.67 111.51 111.91 10,946,427 +0.44(+0.39%)
Nov 15, 2021 109.69 111.59 109.04 111.47 11,552,464 +2.47(+2.27%)
Nov 12, 2021 108.59 109.07 108.39 109.00 9,099,584 +0.07(+0.06%)
Nov 11, 2021 108.40 109.42 108.37 108.93 7,666,983 +0.01(+0.01%)
Nov 10, 2021 110.46 108.92 10,791,318 -1.77(-1.59%)
Nov 09, 2021 109.99 110.80 109.22 110.69 11,464,174 +0.81(+0.74%)
Nov 08, 2021 109.82 110.68 109.44 109.88 8,064,732 +0.39(+0.36%)
Nov 05, 2021 109.04 109.78 108.71 109.48 8,504,156 +1.17(+1.08%)
Nov 04, 2021 108.99 109.03 107.74 108.31 10,135,618 +0.48(+0.44%)
Nov 03, 2021 107.13 108.08 106.84 107.83 10,915,270 -0.78(-0.72%)
Nov 02, 2021 108.95 108.96 108.03 108.62 9,639,806 -0.67(-0.61%)
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.