Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 133.22 134.24 131.79 132.88 10,165,883 -1.02(-0.76%)
Sep 29, 2022 133.66 134.50 131.59 133.90 8,861,908 -0.93(-0.69%)
Sep 28, 2022 131.41 135.45 130.78 134.84 8,951,431 +4.40(+3.37%)
Sep 27, 2022 131.61 132.98 129.92 130.43 10,944,520 +0.06(+0.04%)
Sep 26, 2022 132.79 134.16 130.31 130.38 10,209,776 -3.52(-2.63%)
Sep 23, 2022 138.51 138.91 132.88 133.90 15,049,482 -9.36(-6.53%)
Sep 22, 2022 145.77 146.40 143.12 143.26 7,547,593 -0.11(-0.08%)
Sep 21, 2022 146.43 146.86 143.32 143.37 7,434,377 -1.18(-0.81%)
Sep 20, 2022 144.33 145.07 142.76 144.55 9,681,329 -0.57(-0.40%)
Sep 19, 2022 141.45 145.17 141.33 145.12 7,364,368 +0.42(+0.29%)
Sep 16, 2022 148.47 149.04 143.93 144.71 47,291,808 -3.86(-2.60%)
Sep 15, 2022 148.62 149.56 147.60 148.56 10,447,207 -2.45(-1.62%)
Sep 14, 2022 148.86 151.29 148.31 151.01 12,191,978 +3.57(+2.42%)
Sep 13, 2022 149.29 150.45 146.82 147.44 11,144,668 -2.86(-1.90%)
Sep 12, 2022 150.59 152.18 149.15 150.30 9,641,792 +2.34(+1.58%)
Sep 09, 2022 146.52 148.59 145.70 147.96 8,932,944 +3.72(+2.58%)
Sep 08, 2022 143.91 144.64 141.87 144.24 9,981,787 +0.78(+0.54%)
Sep 07, 2022 142.50 144.12 141.16 143.47 10,207,666 -1.86(-1.28%)
Sep 06, 2022 147.89 147.98 144.02 145.32 9,243,349 -0.68(-0.46%)
Sep 02, 2022 146.36 147.18 144.96 146.00 8,148,583 +2.14(+1.48%)
Sep 01, 2022 144.73 145.10 141.72 143.86 8,910,889 -2.33(-1.59%)
Aug 31, 2022 145.78 149.29 144.43 146.19 14,684,465 -2.37(-1.59%)
Aug 30, 2022 150.13 150.36 146.84 148.56 9,528,284 -3.71(-2.44%)
Aug 29, 2022 151.59 154.31 151.36 152.27 9,148,981 +1.13(+0.75%)
Aug 26, 2022 151.85 153.66 150.26 151.14 8,396,180 -1.12(-0.73%)
Aug 25, 2022 151.62 152.52 150.40 152.26 8,701,962 +1.32(+0.88%)
Aug 24, 2022 149.52 151.09 148.61 150.94 10,235,139 +1.11(+0.74%)
Aug 23, 2022 147.16 150.15 146.80 149.83 11,194,183 +4.71(+3.24%)
Aug 22, 2022 144.93 145.90 142.83 145.12 9,888,635 -0.73(-0.50%)
Aug 19, 2022 146.56 147.75 145.79 145.85 7,388,878 -1.23(-0.84%)
Aug 18, 2022 145.35 147.67 145.30 147.08 7,002,429 +2.53(+1.75%)
Aug 17, 2022 143.57 146.05 142.54 144.55 7,350,111 +1.18(+0.82%)
Aug 16, 2022 144.28 144.75 142.82 143.37 7,873,638 -0.37(-0.25%)
Aug 15, 2022 142.24 144.63 140.64 143.73 9,790,122 -2.79(-1.90%)
Aug 12, 2022 145.05 146.57 144.03 146.52 7,903,937 +0.21(+0.14%)
Aug 11, 2022 144.92 147.72 144.47 146.31 8,604,561 +3.48(+2.44%)
Aug 10, 2022 142.99 143.42 140.18 142.82 6,703,024 +0.38(+0.26%)
Aug 09, 2022 142.94 144.64 141.71 142.45 6,372,031 +1.83(+1.30%)
Aug 08, 2022 140.78 142.06 140.38 140.62 6,513,198 -0.21(-0.15%)
Aug 05, 2022 137.16 142.08 136.59 140.83 7,822,785 +2.29(+1.65%)
Aug 04, 2022 142.37 142.48 138.16 138.53 11,606,854 -3.87(-2.72%)
Aug 03, 2022 146.02 146.62 141.48 142.40 9,545,157 -3.47(-2.38%)
Aug 02, 2022 147.47 148.00 145.10 145.87 6,466,089 -1.26(-0.85%)
Aug 01, 2022 147.74 148.36 145.88 147.12 8,744,409 -3.00(-2.00%)
Jul 29, 2022 143.49 150.93 142.90 150.12 18,755,544 +12.27(+8.90%)
Jul 28, 2022 138.12 138.84 135.69 137.85 7,165,542 +1.04(+0.76%)
Jul 27, 2022 135.97 137.67 134.43 136.81 6,794,730 +1.78(+1.32%)
Jul 26, 2022 137.03 138.11 134.31 135.03 6,666,210 -1.06(-0.78%)
Jul 25, 2022 133.55 136.22 132.16 136.10 6,774,296 +3.93(+2.98%)
Jul 22, 2022 133.42 134.10 131.46 132.16 6,425,371 -1.11(-0.83%)
Jul 21, 2022 131.18 133.34 129.70 133.27 7,335,019 -1.03(-0.76%)
Jul 20, 2022 132.45 134.98 131.37 134.30 8,571,103 +1.75(+1.32%)
Jul 19, 2022 128.04 132.92 127.79 132.55 9,981,952 +4.61(+3.60%)
Jul 18, 2022 128.84 130.29 127.48 127.94 8,665,960 +1.77(+1.40%)
Jul 15, 2022 127.37 127.37 125.05 126.17 7,693,590 +1.57(+1.26%)
Jul 14, 2022 123.11 124.81 121.49 124.60 11,071,925 -1.88(-1.49%)
Jul 13, 2022 126.13 128.99 125.70 126.48 10,268,726 -0.85(-0.67%)
Jul 12, 2022 126.95 127.98 125.81 127.33 9,439,504 -2.37(-1.83%)
Jul 11, 2022 130.07 130.93 128.26 129.71 7,699,441 -1.16(-0.88%)
Jul 08, 2022 132.80 133.32 129.32 130.86 8,635,752 -0.69(-0.52%)
Jul 07, 2022 132.08 133.18 131.15 131.55 13,899,624 +2.51(+1.95%)
Jul 06, 2022 129.85 131.31 125.39 129.04 13,572,988 -1.72(-1.32%)
Jul 05, 2022 131.67 132.49 127.78 130.76 12,565,176 -3.53(-2.63%)
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.