Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 145.20 147.09 142.60 144.77 11,107,853 +2.34(+1.64%)
Jun 23, 2022 148.79 149.23 140.15 142.43 15,710,530 -5.44(-3.68%)
Jun 22, 2022 148.07 150.80 146.33 147.87 13,738,502 -6.72(-4.35%)
Jun 21, 2022 152.05 156.02 151.44 154.59 13,782,401 +6.21(+4.19%)
Jun 17, 2022 154.88 155.47 145.79 148.38 35,575,128 -7.10(-4.57%)
Jun 16, 2022 159.94 160.54 153.75 155.48 18,122,630 -8.78(-5.35%)
Jun 15, 2022 166.78 167.85 161.94 164.26 11,563,593 -3.29(-1.96%)
Jun 14, 2022 169.37 172.29 165.84 167.55 10,268,538 +0.22(+0.13%)
Jun 13, 2022 171.61 172.00 164.06 167.33 14,611,356 -8.07(-4.60%)
Jun 10, 2022 176.37 178.57 173.65 175.40 9,531,901 -2.12(-1.19%)
Jun 09, 2022 180.03 180.64 177.39 177.52 9,765,958 -3.61(-1.99%)
Jun 08, 2022 180.95 182.40 180.25 181.13 8,712,001 +0.93(+0.52%)
Jun 07, 2022 177.47 180.66 176.92 180.20 9,666,687 +3.37(+1.91%)
Jun 06, 2022 177.90 178.00 175.51 176.83 6,731,515 -0.77(-0.43%)
Jun 03, 2022 176.00 178.25 176.00 177.60 8,435,296 +1.60(+0.91%)
Jun 02, 2022 174.74 176.49 174.10 176.00 7,440,040 -0.32(-0.18%)
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.