Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 133.19 134.21 131.76 132.85 10,168,298 -1.02(-0.76%)
Sep 29, 2022 133.63 134.46 131.56 133.87 8,864,013 -0.93(-0.69%)
Sep 28, 2022 131.38 135.41 130.75 134.80 8,953,557 +4.40(+3.37%)
Sep 27, 2022 131.58 132.95 129.88 130.40 10,947,119 +0.06(+0.04%)
Sep 26, 2022 132.76 134.13 130.28 130.35 10,212,201 -3.52(-2.63%)
Sep 23, 2022 138.47 138.87 132.84 133.87 15,053,057 -9.36(-6.53%)
Sep 22, 2022 145.73 146.36 143.09 143.23 7,549,386 -0.11(-0.08%)
Sep 21, 2022 146.39 146.83 143.28 143.34 7,436,143 -1.18(-0.81%)
Sep 20, 2022 144.29 145.04 142.72 144.51 9,683,628 -0.57(-0.39%)
Sep 19, 2022 141.42 145.13 141.30 145.09 7,366,117 +0.42(+0.29%)
Sep 16, 2022 148.44 149.01 143.89 144.67 47,303,044 -3.86(-2.60%)
Sep 15, 2022 148.58 149.52 147.56 148.53 10,449,688 -2.45(-1.62%)
Sep 14, 2022 148.82 151.25 148.27 150.98 12,194,874 +3.57(+2.42%)
Sep 13, 2022 149.26 150.41 146.79 147.41 11,147,315 -2.86(-1.90%)
Sep 12, 2022 150.55 152.14 149.11 150.27 9,644,082 +2.34(+1.58%)
Sep 09, 2022 146.48 148.56 145.67 147.93 8,935,066 +3.72(+2.58%)
Sep 08, 2022 143.88 144.61 141.83 144.21 9,984,158 +0.78(+0.54%)
Sep 07, 2022 142.46 144.09 141.13 143.43 10,210,090 -1.86(-1.28%)
Sep 06, 2022 147.85 147.94 143.99 145.29 9,245,544 -0.68(-0.46%)
Sep 02, 2022 146.33 147.15 144.92 145.97 8,150,519 +2.14(+1.49%)
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.