Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 157.31 158.44 152.44 152.81 15,124,418 -4.99(-3.16%)
Apr 28, 2022 153.57 158.98 151.11 157.80 9,590,474 +5.41(+3.55%)
Apr 27, 2022 153.21 154.03 150.71 152.39 10,749,913 -0.28(-0.19%)
Apr 26, 2022 154.91 156.42 152.54 152.67 10,057,457 -0.94(-0.61%)
Apr 25, 2022 151.89 154.46 147.68 153.61 15,835,016 -3.38(-2.15%)
Apr 22, 2022 160.33 161.39 156.90 156.99 12,503,655 -3.54(-2.21%)
Apr 21, 2022 167.51 168.19 159.79 160.53 14,958,001 -7.75(-4.61%)
Apr 20, 2022 167.39 169.30 167.24 168.28 7,684,091 +0.68(+0.41%)
Apr 19, 2022 168.82 169.41 166.82 167.60 7,146,182 -2.01(-1.18%)
Apr 18, 2022 168.74 170.24 167.64 169.61 7,831,459 +2.24(+1.34%)
Apr 14, 2022 166.49 168.68 166.36 167.36 9,659,037 -0.08(-0.05%)
Apr 13, 2022 166.72 167.84 164.14 167.44 7,848,190 +2.59(+1.57%)
Apr 12, 2022 164.81 168.43 164.01 164.85 9,767,606 +3.37(+2.08%)
Apr 11, 2022 164.42 164.62 160.85 161.48 10,460,673 -4.26(-2.57%)
Apr 08, 2022 162.94 166.88 162.91 165.74 11,074,012 +2.76(+1.69%)
Apr 07, 2022 161.03 163.57 159.39 162.98 8,219,888 +2.23(+1.39%)
Apr 06, 2022 160.77 162.90 160.28 160.75 9,502,521 +1.41(+0.89%)
Apr 05, 2022 160.96 163.59 159.08 159.34 9,776,088 -0.98(-0.61%)
Apr 04, 2022 160.94 161.37 158.98 160.32 8,941,947 +0.15(+0.09%)
Apr 01, 2022 158.77 161.86 158.33 160.17 9,017,403 +1.36(+0.85%)
Mar 31, 2022 159.44 162.07 158.71 158.82 10,659,757 -2.58(-1.60%)
Mar 30, 2022 161.17 162.25 159.63 161.40 10,154,176 +1.13(+0.71%)
Mar 29, 2022 159.48 160.43 156.55 160.27 15,481,147 -1.98(-1.22%)
Mar 28, 2022 161.81 162.53 161.06 162.25 10,241,479 -2.89(-1.75%)
Mar 25, 2022 161.15 165.51 161.09 165.14 10,517,409 +2.94(+1.81%)
Mar 24, 2022 162.33 163.28 160.94 162.20 9,251,753 +0.43(+0.27%)
Mar 23, 2022 161.91 163.22 160.88 161.77 11,025,958 +1.73(+1.08%)
Mar 22, 2022 159.66 161.19 158.57 160.05 11,363,104 -0.54(-0.33%)
Mar 21, 2022 159.00 161.50 158.71 160.58 13,509,156 +2.84(+1.80%)
Mar 18, 2022 156.93 157.75 154.87 157.75 23,801,134 +1.26(+0.80%)
Mar 17, 2022 156.01 157.02 154.03 156.49 16,144,538 +2.66(+1.73%)
Mar 16, 2022 154.88 156.55 152.36 153.82 22,860,010 -0.56(-0.36%)
Mar 15, 2022 155.19 156.24 151.44 154.38 29,249,840 -8.23(-5.06%)
Mar 14, 2022 162.12 164.20 160.25 162.61 25,790,158 -4.08(-2.45%)
Mar 11, 2022 161.80 168.72 161.79 166.69 29,157,022 +0.08(+0.05%)
Mar 10, 2022 164.58 166.61 35,781,548 +4.44(+2.74%)
Mar 09, 2022 158.76 165.59 157.24 162.17 44,512,104 -4.16(-2.50%)
Mar 08, 2022 160.26 169.71 160.06 166.33 58,633,432 +8.28(+5.24%)
Mar 07, 2022 155.96 158.11 151.88 158.05 35,690,020 +3.31(+2.14%)
Mar 04, 2022 151.95 156.01 151.27 154.74 29,787,326 +2.37(+1.56%)
Mar 03, 2022 148.51 153.25 148.01 152.37 23,035,938 +2.03(+1.35%)
Mar 02, 2022 146.50 151.91 146.35 150.34 32,361,684 +4.31(+2.95%)
Mar 01, 2022 141.44 146.27 141.13 146.03 31,919,670 +5.58(+3.97%)
Feb 28, 2022 135.84 140.45 135.23 140.45 25,005,774 +3.53(+2.58%)
Feb 25, 2022 132.61 137.04 134.78 136.92 28,735,960 +5.39(+4.10%)
Feb 24, 2022 134.53 134.82 128.48 131.53 22,664,554 -0.68(-0.52%)
Feb 23, 2022 129.66 132.73 129.29 132.21 16,540,787 +3.07(+2.38%)
Feb 22, 2022 133.62 133.62 127.31 129.14 20,017,872 -1.00(-0.76%)
Feb 18, 2022 130.13 0 -0.19(-0.14%)
Feb 17, 2022 130.87 131.27 129.19 130.32 10,332,622 -0.67(-0.51%)
Feb 16, 2022 131.62 132.81 130.47 130.99 11,627,218 +0.04(+0.03%)
Feb 15, 2022 129.80 131.52 128.92 130.95 12,043,971 -0.97(-0.73%)
Feb 14, 2022 133.14 133.25 130.35 131.92 16,689,306 -2.07(-1.54%)
Feb 11, 2022 132.10 134.59 131.54 133.98 13,297,324 +2.67(+2.04%)
Feb 10, 2022 132.78 133.96 130.68 131.31 11,402,198 -1.69(-1.27%)
Feb 09, 2022 131.96 133.53 131.37 133.00 10,504,932 +1.30(+0.99%)
Feb 08, 2022 133.38 133.62 130.32 131.70 11,417,359 -2.04(-1.52%)
Feb 07, 2022 130.63 134.58 130.14 133.73 19,083,288 +2.58(+1.96%)
Feb 04, 2022 130.32 132.24 130.32 131.16 13,504,309 +1.62(+1.25%)
Feb 03, 2022 130.16 130.64 128.56 129.53 9,785,927 -1.17(-0.89%)
Feb 02, 2022 129.68 131.08 128.18 130.70 11,276,928 +0.60(+0.46%)
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.