Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 168.18 173.64 168.18 170.86 14,062,024 +0.87(+0.51%)
Oct 28, 2022 171.40 172.71 166.73 169.99 11,407,094 +1.97(+1.17%)
Oct 27, 2022 169.91 171.33 167.63 168.03 9,705,576 +0.76(+0.46%)
Oct 26, 2022 165.59 168.57 165.65 167.26 7,272,802 +2.04(+1.23%)
Oct 25, 2022 163.46 165.29 162.61 165.22 7,707,744 +1.70(+1.04%)
Oct 24, 2022 162.53 164.98 162.09 163.52 7,419,177 -0.06(-0.03%)
Oct 21, 2022 159.76 164.19 159.48 163.58 8,449,601 +4.00(+2.50%)
Oct 20, 2022 159.90 162.28 158.62 159.58 9,391,464 +0.91(+0.57%)
Oct 19, 2022 154.51 159.82 154.51 158.68 10,341,038 +4.99(+3.24%)
Oct 18, 2022 153.35 154.25 150.14 153.69 5,960,734 +1.33(+0.87%)
Oct 17, 2022 154.23 155.76 152.16 152.36 6,235,977 +1.11(+0.73%)
Oct 14, 2022 154.94 156.28 151.05 151.25 7,761,677 -4.85(-3.11%)
Oct 13, 2022 147.67 156.78 147.67 156.11 10,848,222 +7.22(+4.85%)
Oct 12, 2022 147.47 149.99 146.89 148.89 5,227,119 +0.44(+0.30%)
Oct 11, 2022 146.16 151.05 145.56 148.45 7,976,088 +0.03(+0.02%)
Oct 10, 2022 152.06 152.51 147.76 148.42 6,250,452 -2.73(-1.81%)
Oct 07, 2022 153.49 154.83 150.23 151.15 10,558,502 -1.31(-0.86%)
Oct 06, 2022 148.61 152.95 148.48 152.46 10,055,886 +2.73(+1.82%)
Oct 05, 2022 147.19 150.87 146.21 149.73 11,253,723 +0.85(+0.57%)
Oct 04, 2022 145.86 149.11 145.10 148.88 10,078,206 +5.57(+3.89%)
Oct 03, 2022 140.70 143.88 140.07 143.31 10,158,168 +7.61(+5.61%)
Sep 30, 2022 136.04 137.08 134.58 135.70 9,955,227 -1.04(-0.76%)
Sep 29, 2022 136.49 137.34 134.37 136.74 8,678,273 -0.95(-0.69%)
Sep 28, 2022 134.19 138.31 133.55 137.69 8,765,941 +4.50(+3.38%)
Sep 27, 2022 134.39 135.79 132.66 133.19 10,717,729 +0.06(+0.04%)
Sep 26, 2022 135.60 137.00 133.07 133.14 9,998,211 -3.60(-2.63%)
Sep 23, 2022 141.44 141.84 135.69 136.74 14,737,629 -9.56(-6.53%)
Sep 22, 2022 148.85 149.50 146.15 146.29 7,391,193 -0.11(-0.08%)
Sep 21, 2022 149.52 149.97 146.35 146.41 7,280,323 -1.20(-0.81%)
Sep 20, 2022 147.38 148.15 145.78 147.61 9,480,714 -0.59(-0.39%)
Sep 19, 2022 144.44 148.24 144.32 148.19 7,211,764 +0.43(+0.29%)
Sep 16, 2022 151.61 152.20 146.97 147.77 46,311,836 -3.94(-2.60%)
Sep 15, 2022 151.76 152.72 150.72 151.71 10,230,721 -2.50(-1.62%)
Sep 14, 2022 152.01 154.49 151.45 154.21 11,939,337 +3.65(+2.42%)
Sep 13, 2022 152.45 153.63 149.93 150.56 10,913,730 -2.92(-1.90%)
Sep 12, 2022 153.77 155.40 152.30 153.48 9,441,996 +2.39(+1.58%)
Sep 09, 2022 149.62 151.73 148.79 151.09 8,747,837 +3.80(+2.58%)
Sep 08, 2022 146.96 147.70 144.87 147.29 9,774,946 +0.79(+0.54%)
Sep 07, 2022 145.51 147.17 144.15 146.50 9,996,144 -1.90(-1.28%)
Sep 06, 2022 151.02 151.11 147.07 148.40 9,051,810 -0.69(-0.46%)
Sep 02, 2022 149.46 150.29 148.02 149.09 7,979,729 +2.18(+1.49%)
Sep 01, 2022 147.80 148.17 144.72 146.91 8,726,239 -2.38(-1.59%)
Aug 31, 2022 148.86 152.45 147.48 149.29 14,380,176 -2.42(-1.59%)
Aug 30, 2022 153.31 153.54 149.95 151.71 9,330,840 -3.79(-2.44%)
Aug 29, 2022 154.79 157.57 154.56 155.49 8,959,397 +1.15(+0.75%)
Aug 26, 2022 155.07 156.91 153.44 154.34 8,222,196 -1.14(-0.74%)
Aug 25, 2022 154.82 155.75 153.59 155.48 8,521,642 +1.35(+0.88%)
Aug 24, 2022 152.69 154.28 151.75 154.13 10,023,048 +1.13(+0.74%)
Aug 23, 2022 150.27 153.33 149.90 153.00 10,962,219 +4.81(+3.24%)
Aug 22, 2022 147.99 148.99 145.85 148.19 9,683,724 -0.75(-0.50%)
Aug 19, 2022 149.67 150.88 148.87 148.94 7,235,766 -1.26(-0.84%)
Aug 18, 2022 148.43 150.80 148.37 150.19 6,857,326 +2.59(+1.75%)
Aug 17, 2022 146.60 149.14 145.56 147.61 7,197,802 +1.21(+0.83%)
Aug 16, 2022 147.34 147.81 145.85 146.40 7,710,481 -0.38(-0.26%)
Aug 15, 2022 145.25 147.69 143.62 146.77 9,587,252 -2.84(-1.90%)
Aug 12, 2022 148.12 149.68 147.08 149.62 7,740,152 +0.22(+0.14%)
Aug 11, 2022 147.99 150.84 147.53 149.40 8,426,258 +3.56(+2.44%)
Aug 10, 2022 146.02 146.46 143.14 145.85 6,564,124 +0.38(+0.26%)
Aug 09, 2022 145.96 147.70 144.71 145.46 6,239,990 +1.87(+1.30%)
Aug 08, 2022 143.76 145.06 143.35 143.59 6,378,232 -0.22(-0.15%)
Aug 05, 2022 140.06 145.09 139.48 143.81 7,660,682 +2.34(+1.65%)
Aug 04, 2022 145.38 145.49 141.08 141.47 11,366,338 -3.95(-2.72%)
Aug 03, 2022 149.11 149.72 144.47 145.42 9,347,364 -3.54(-2.38%)
Aug 02, 2022 150.59 151.13 148.17 148.96 6,332,099 -1.28(-0.85%)
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.