Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
Sep 01, 2022 144.70 145.07 141.69 143.83 8,913,006 -2.33(-1.59%)
Aug 31, 2022 145.74 149.26 144.39 146.16 14,687,953 -2.37(-1.59%)
Aug 30, 2022 150.10 150.32 146.81 148.53 9,530,547 -3.71(-2.44%)
Aug 29, 2022 151.55 154.27 151.32 152.24 9,151,154 +1.13(+0.75%)
Aug 26, 2022 151.82 153.62 150.23 151.11 8,398,175 -1.12(-0.74%)
Aug 25, 2022 151.58 152.49 150.37 152.23 8,704,029 +1.32(+0.88%)
Aug 24, 2022 149.49 151.05 148.57 150.90 10,237,570 +1.11(+0.74%)
Aug 23, 2022 147.12 150.12 146.76 149.79 11,196,842 +4.71(+3.24%)
Aug 22, 2022 144.89 145.86 142.79 145.09 9,890,984 -0.73(-0.50%)
Aug 19, 2022 146.53 147.71 145.75 145.82 7,390,633 -1.23(-0.84%)
Aug 18, 2022 145.32 147.64 145.26 147.05 7,004,092 +2.53(+1.75%)
Aug 17, 2022 143.53 146.02 142.51 144.51 7,351,856 +1.18(+0.82%)
Aug 16, 2022 144.25 144.72 142.79 143.33 7,875,508 -0.37(-0.25%)
Aug 15, 2022 142.21 144.60 140.61 143.70 9,792,447 -2.79(-1.90%)
Aug 12, 2022 145.02 146.54 144.00 146.48 7,905,814 +0.21(+0.14%)
Aug 11, 2022 144.89 147.69 144.44 146.27 8,606,604 +3.48(+2.44%)
Aug 10, 2022 142.96 143.39 140.14 142.79 6,704,616 +0.38(+0.26%)
Aug 09, 2022 142.90 144.60 141.67 142.41 6,373,544 +1.83(+1.30%)
Aug 08, 2022 140.75 142.02 140.35 140.58 6,514,744 -0.21(-0.15%)
Aug 05, 2022 137.13 142.05 136.56 140.79 7,824,642 +2.29(+1.65%)
Aug 04, 2022 142.33 142.44 138.12 138.50 11,609,610 -3.87(-2.72%)
Aug 03, 2022 145.99 146.59 141.44 142.37 9,547,424 -3.46(-2.38%)
Aug 02, 2022 147.44 147.97 145.06 145.83 6,467,624 -1.26(-0.85%)
Aug 01, 2022 147.70 148.33 145.84 147.09 8,746,485 -3.00(-2.00%)
Jul 29, 2022 143.45 150.89 142.86 150.09 18,759,998 +12.27(+8.90%)
Jul 28, 2022 138.09 138.81 135.65 137.81 7,167,244 +1.03(+0.76%)
Jul 27, 2022 135.94 137.64 134.40 136.78 6,796,344 +1.78(+1.32%)
Jul 26, 2022 137.00 138.08 134.28 135.00 6,667,793 -1.06(-0.78%)
Jul 25, 2022 133.52 136.18 132.12 136.06 6,775,905 +3.93(+2.98%)
Jul 22, 2022 133.39 134.07 131.43 132.13 6,426,897 -1.11(-0.83%)
Jul 21, 2022 131.15 133.31 129.67 133.24 7,336,761 -1.03(-0.76%)
Jul 20, 2022 132.42 134.95 131.34 134.27 8,573,139 +1.75(+1.32%)
Jul 19, 2022 128.01 132.88 127.76 132.52 9,984,323 +4.61(+3.60%)
Jul 18, 2022 128.81 130.25 127.45 127.91 8,668,018 +1.77(+1.40%)
Jul 15, 2022 127.34 127.34 125.02 126.14 7,695,417 +1.57(+1.26%)
Jul 14, 2022 123.08 124.78 121.46 124.57 11,074,554 -1.88(-1.49%)
Jul 13, 2022 126.10 128.96 125.67 126.45 10,271,164 -0.85(-0.67%)
Jul 12, 2022 126.92 127.95 125.78 127.30 9,441,746 -2.37(-1.83%)
Jul 11, 2022 130.04 130.90 128.23 129.68 7,701,270 -1.15(-0.88%)
Jul 08, 2022 132.77 133.29 129.29 130.83 8,637,803 -0.69(-0.52%)
Jul 07, 2022 132.05 133.15 131.12 131.52 13,902,925 +2.51(+1.95%)
Jul 06, 2022 129.81 131.28 125.36 129.01 13,576,211 -1.72(-1.32%)
Jul 05, 2022 131.64 132.45 127.75 130.73 12,568,160 -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.