Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 161.28 162.44 156.29 156.67 14,751,822 -5.12(-3.16%)
Apr 28, 2022 157.45 163.00 154.93 161.79 9,354,209 +5.55(+3.55%)
Apr 27, 2022 157.08 157.92 154.52 156.24 10,485,086 -0.29(-0.19%)
Apr 26, 2022 158.82 160.37 156.39 156.53 9,809,882 -0.96(-0.61%)
Apr 25, 2022 155.73 158.36 151.36 157.49 15,444,914 -3.46(-2.15%)
Apr 22, 2022 164.38 165.47 160.86 160.95 12,195,623 -3.63(-2.21%)
Apr 21, 2022 171.74 172.44 163.83 164.58 14,589,505 -7.95(-4.61%)
Apr 20, 2022 171.62 173.58 171.46 172.53 7,494,781 +0.70(+0.41%)
Apr 19, 2022 173.08 173.69 171.03 171.83 6,970,133 -2.06(-1.18%)
Apr 18, 2022 173.00 174.54 171.87 173.89 7,638,528 +2.30(+1.34%)
Apr 14, 2022 170.69 172.94 170.56 171.59 9,421,083 -0.08(-0.05%)
Apr 13, 2022 170.93 172.08 168.29 171.67 7,654,847 +2.66(+1.57%)
Apr 12, 2022 168.97 172.68 168.15 169.01 9,526,977 +3.45(+2.08%)
Apr 11, 2022 168.57 168.78 164.91 165.56 10,202,970 -4.37(-2.57%)
Apr 08, 2022 167.05 171.09 167.02 169.93 10,801,200 +2.83(+1.69%)
Apr 07, 2022 165.10 167.70 163.42 167.10 8,017,388 +2.29(+1.39%)
Apr 06, 2022 164.83 167.01 164.33 164.81 9,268,423 +1.45(+0.89%)
Apr 05, 2022 165.03 167.72 163.10 163.36 9,535,250 -1.01(-0.61%)
Apr 04, 2022 165.00 165.45 163.00 164.37 8,721,659 +0.15(+0.09%)
Apr 01, 2022 162.78 165.95 162.33 164.22 8,795,256 +1.39(+0.85%)
Mar 31, 2022 163.47 166.16 162.72 162.83 10,397,150 -2.65(-1.60%)
Mar 30, 2022 165.24 166.35 163.66 165.48 9,904,024 +1.16(+0.71%)
Mar 29, 2022 163.51 164.48 160.50 164.32 15,099,763 -2.03(-1.22%)
Mar 28, 2022 165.90 166.63 165.13 166.35 9,989,176 -2.96(-1.75%)
Mar 25, 2022 165.22 169.69 165.16 169.31 10,258,309 +3.01(+1.81%)
Mar 24, 2022 166.43 167.40 165.00 166.30 9,023,833 +0.44(+0.27%)
Mar 23, 2022 166.00 167.35 164.94 165.86 10,754,350 +1.77(+1.08%)
Mar 22, 2022 163.69 165.26 162.58 164.09 11,083,170 -0.55(-0.33%)
Mar 21, 2022 163.02 165.58 162.72 164.64 13,176,375 +2.91(+1.80%)
Mar 18, 2022 160.89 161.73 158.78 161.73 23,214,784 +1.29(+0.80%)
Mar 17, 2022 159.95 160.99 157.92 160.44 15,746,811 +2.73(+1.73%)
Mar 16, 2022 158.79 160.50 156.21 157.71 22,296,980 -0.57(-0.36%)
Mar 15, 2022 159.11 160.19 155.26 158.28 28,529,260 -8.44(-5.06%)
Mar 14, 2022 166.21 168.35 164.30 166.72 25,154,808 -4.18(-2.45%)
Mar 11, 2022 165.89 172.98 165.88 170.90 28,438,728 +0.08(+0.05%)
Mar 10, 2022 168.74 170.82 34,900,056 +4.55(+2.74%)
Mar 09, 2022 162.77 169.77 161.21 166.27 43,415,584 -4.26(-2.50%)
Mar 08, 2022 164.31 174.00 164.10 170.53 57,187,264 +8.49(+5.24%)
Mar 07, 2022 159.90 162.10 157.13 162.04 34,810,784 +3.39(+2.14%)
Mar 04, 2022 155.79 159.95 155.09 158.65 29,053,504 +2.43(+1.56%)
Mar 03, 2022 152.26 157.12 151.75 156.22 22,468,440 +2.08(+1.35%)
Mar 02, 2022 150.20 155.75 150.05 154.14 31,564,442 +4.42(+2.95%)
Mar 01, 2022 145.01 149.96 144.70 149.72 31,133,316 +5.72(+3.97%)
Feb 28, 2022 139.27 144.00 138.65 144.00 24,389,748 +3.62(+2.58%)
Feb 25, 2022 135.96 140.50 138.18 140.38 28,028,038 +5.53(+4.10%)
Feb 24, 2022 137.93 138.23 131.72 134.85 22,106,204 -0.70(-0.52%)
Feb 23, 2022 132.93 136.08 132.56 135.55 16,133,299 +3.15(+2.38%)
Feb 22, 2022 137.00 137.00 130.52 132.40 19,524,724 -1.02(-0.76%)
Feb 18, 2022 133.42 0 -0.19(-0.14%)
Feb 17, 2022 134.17 134.58 132.45 133.61 10,078,074 -0.69(-0.51%)
Feb 16, 2022 134.95 136.16 133.76 134.30 11,340,777 +0.04(+0.03%)
Feb 15, 2022 133.08 134.84 132.18 134.26 11,747,263 -2.41(-1.76%)
Feb 14, 2022 137.94 137.98 135.05 136.67 16,109,029 -2.14(-1.54%)
Feb 11, 2022 136.86 139.44 136.28 138.81 12,834,984 +2.77(+2.04%)
Feb 10, 2022 137.56 138.79 135.39 136.04 11,005,750 -1.75(-1.27%)
Feb 09, 2022 136.71 138.34 136.10 137.79 10,139,682 +1.35(+0.99%)
Feb 08, 2022 138.18 138.43 135.01 136.44 11,020,219 -2.11(-1.52%)
Feb 07, 2022 135.34 139.43 134.83 138.55 18,419,774 +2.67(+1.96%)
Feb 04, 2022 135.01 137.00 135.01 135.88 13,034,772 +1.68(+1.25%)
Feb 03, 2022 134.85 135.35 133.19 134.20 9,445,676 -1.21(-0.89%)
Feb 02, 2022 134.35 135.80 132.80 135.41 10,884,836 +0.62(+0.46%)
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.