Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.49 171.32 169.18 170.88 5,257,417 +1.11(+0.66%)
Dec 29, 2022 168.18 170.60 168.18 169.77 4,349,797 +1.28(+0.76%)
Dec 28, 2022 170.28 170.70 167.49 168.49 4,709,536 -2.52(-1.48%)
Dec 27, 2022 169.81 171.59 168.89 171.01 5,432,846 +2.12(+1.26%)
Dec 23, 2022 165.75 169.06 165.36 168.89 6,385,429 +5.06(+3.09%)
Dec 22, 2022 166.76 166.81 160.26 163.83 6,045,028 -2.49(-1.50%)
Dec 21, 2022 166.79 167.52 164.85 166.32 5,751,385 +1.93(+1.18%)
Dec 20, 2022 161.66 164.98 161.47 164.39 6,509,168 +2.66(+1.64%)
Dec 19, 2022 161.95 162.63 160.18 161.73 7,489,321 +1.10(+0.69%)
Dec 16, 2022 160.45 161.99 159.09 160.63 25,798,968 -2.21(-1.36%)
Dec 15, 2022 162.42 163.15 159.99 162.84 7,645,926 -1.23(-0.75%)
Dec 14, 2022 166.12 166.53 163.05 164.06 7,398,248 -1.14(-0.69%)
Dec 13, 2022 165.25 166.09 164.21 165.21 8,232,689 +3.60(+2.23%)
Dec 12, 2022 160.83 162.34 159.67 161.61 9,836,130 +1.67(+1.04%)
Dec 09, 2022 164.04 164.88 159.88 159.94 11,296,180 -5.27(-3.19%)
Dec 08, 2022 167.80 167.94 163.78 165.22 8,481,087 +0.97(+0.59%)
Dec 07, 2022 162.85 166.21 162.66 164.25 7,283,847 +0.49(+0.30%)
Dec 06, 2022 167.09 169.52 162.91 163.76 9,202,638 -4.33(-2.58%)
Dec 05, 2022 173.91 174.18 166.25 168.09 8,572,281 -4.26(-2.47%)
Dec 02, 2022 172.82 174.82 171.29 172.35 7,197,572 -1.39(-0.80%)
Dec 01, 2022 175.42 175.70 172.74 173.74 5,478,458 -0.78(-0.45%)
Nov 30, 2022 174.08 174.55 171.00 174.52 11,485,858 +2.17(+1.26%)
Nov 29, 2022 171.61 173.13 171.03 172.35 7,336,640 +2.54(+1.50%)
Nov 28, 2022 171.63 172.77 169.42 169.81 9,837,410 -5.08(-2.91%)
Nov 25, 2022 176.02 176.41 174.52 174.89 2,937,295 -0.51(-0.29%)
Nov 23, 2022 174.42 176.27 173.82 175.40 6,125,048 -1.57(-0.89%)
Nov 22, 2022 174.94 177.61 174.30 176.97 9,474,019 +4.43(+2.57%)
Nov 21, 2022 171.11 172.99 167.39 172.55 8,855,949 -1.67(-0.96%)
Nov 18, 2022 172.28 174.61 171.03 174.21 8,047,622 -1.05(-0.60%)
Nov 17, 2022 172.80 175.39 171.62 175.26 6,880,774 +0.50(+0.28%)
Nov 16, 2022 176.23 177.43 173.52 174.76 8,398,792 -2.89(-1.63%)
Nov 15, 2022 176.78 178.02 175.03 177.66 8,197,203 +1.42(+0.80%)
Nov 14, 2022 176.01 179.20 175.89 176.24 10,287,719 +0.09(+0.05%)
Nov 11, 2022 173.88 176.76 173.73 176.15 8,921,973 +4.88(+2.85%)
Nov 10, 2022 172.16 172.25 168.20 171.28 7,388,756 +3.18(+1.89%)
Nov 09, 2022 173.46 173.65 167.42 168.09 8,487,604 -7.00(-4.00%)
Nov 08, 2022 175.08 175.96 173.70 175.10 6,675,519 -0.25(-0.15%)
Nov 07, 2022 172.41 176.08 172.04 175.35 8,027,485 +2.07(+1.19%)
Nov 04, 2022 174.62 175.15 170.62 173.28 7,930,221 +2.16(+1.26%)
Nov 03, 2022 168.13 172.12 167.60 171.12 6,993,798 +2.48(+1.47%)
Nov 02, 2022 170.93 168.42 168.63 8,592,057 -3.51(-2.04%)
Nov 01, 2022 173.71 174.30 171.85 172.15 9,722,319 +1.25(+0.73%)
Oct 31, 2022 168.22 173.68 168.22 170.90 14,058,686 +0.87(+0.51%)
Oct 28, 2022 171.44 172.75 166.77 170.03 11,404,386 +1.97(+1.17%)
Oct 27, 2022 169.95 171.37 167.67 168.07 9,703,272 +0.77(+0.46%)
Oct 26, 2022 165.63 168.62 165.69 167.30 7,271,075 +2.04(+1.24%)
Oct 25, 2022 163.49 165.33 162.65 165.26 7,705,914 +1.70(+1.04%)
Oct 24, 2022 162.57 165.01 162.12 163.56 7,417,416 -0.06(-0.03%)
Oct 21, 2022 159.80 164.23 159.52 163.62 8,447,595 +4.00(+2.50%)
Oct 20, 2022 159.94 162.32 158.66 159.62 9,389,234 +0.91(+0.57%)
Oct 19, 2022 154.55 159.86 154.55 158.71 10,338,583 +4.99(+3.24%)
Oct 18, 2022 153.39 154.28 150.17 153.73 5,959,319 +1.33(+0.87%)
Oct 17, 2022 154.26 155.79 152.19 152.39 6,234,497 +1.11(+0.73%)
Oct 14, 2022 154.97 156.31 151.09 151.29 7,759,834 -4.86(-3.11%)
Oct 13, 2022 147.71 156.81 147.71 156.14 10,845,647 +7.22(+4.85%)
Oct 12, 2022 147.51 150.03 146.92 148.93 5,225,878 +0.44(+0.30%)
Oct 11, 2022 146.20 151.09 145.59 148.48 7,974,195 +0.03(+0.02%)
Oct 10, 2022 152.10 152.54 147.79 148.45 6,248,968 -2.73(-1.81%)
Oct 07, 2022 153.53 154.87 150.27 151.19 10,555,996 -1.31(-0.86%)
Oct 06, 2022 148.64 152.99 148.51 152.50 10,053,499 +2.73(+1.82%)
Oct 05, 2022 147.23 150.90 146.24 149.77 11,251,052 +0.85(+0.57%)
Oct 04, 2022 145.89 149.15 145.14 148.92 10,075,813 +5.57(+3.89%)
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.