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 (%)
Nov 30, 2023 143.41 144.43 140.50 142.05 16,300,895 -0.31(-0.22%)
Nov 29, 2023 144.81 144.91 141.52 142.36 16,592,489 -1.58(-1.10%)
Nov 28, 2023 143.22 144.94 142.50 143.94 9,856,640 +1.14(+0.80%)
Nov 27, 2023 143.09 143.26 141.31 142.80 9,954,973 -0.53(-0.37%)
Nov 24, 2023 142.74 144.37 142.64 143.34 3,903,175 +0.56(+0.40%)
Nov 22, 2023 140.21 142.83 139.20 142.77 7,295,817 +0.29(+0.20%)
Nov 21, 2023 142.28 142.74 141.16 142.49 6,855,505 -0.34(-0.24%)
Nov 20, 2023 143.07 144.12 142.71 142.82 8,150,387 -0.08(-0.06%)
Nov 17, 2023 141.41 143.62 140.86 142.90 11,198,827 +2.66(+1.90%)
Nov 16, 2023 141.48 141.96 139.22 140.24 14,170,776 -2.25(-1.58%)
Nov 15, 2023 141.81 143.55 141.37 142.50 10,249,186 +0.50(+0.35%)
Nov 14, 2023 141.44 142.44 140.83 142.00 11,463,910 +1.03(+0.73%)
Nov 13, 2023 140.14 141.26 139.84 140.97 8,932,604 +1.03(+0.73%)
Nov 10, 2023 140.27 140.42 138.75 139.94 12,248,311 +0.99(+0.71%)
Nov 09, 2023 140.04 140.88 138.79 138.95 10,576,831 -0.45(-0.32%)
Nov 08, 2023 140.85 141.60 139.25 139.40 12,911,740 -1.97(-1.39%)
Nov 07, 2023 142.10 142.54 140.22 141.37 15,366,613 -2.54(-1.76%)
Nov 06, 2023 145.60 146.19 143.60 143.91 10,861,159 -0.60(-0.41%)
Nov 03, 2023 145.18 145.43 143.07 144.50 13,453,352 -1.13(-0.77%)
Nov 02, 2023 141.50 145.86 140.80 145.63 11,336,034 +4.68(+3.32%)
Nov 01, 2023 142.91 142.94 140.79 140.95 11,118,125 -1.71(-1.20%)
Oct 31, 2023 143.02 143.43 141.19 142.66 14,562,923 -0.35(-0.25%)
Oct 30, 2023 142.59 143.36 141.28 143.01 14,146,148 +1.70(+1.21%)
Oct 27, 2023 147.55 148.06 140.93 141.31 25,053,564 -10.18(-6.72%)
Oct 26, 2023 151.75 151.91 150.40 151.49 11,057,978 -1.10(-0.72%)
Oct 25, 2023 153.64 154.10 151.90 152.59 10,723,924 -0.76(-0.50%)
Oct 24, 2023 157.50 157.69 153.18 153.35 18,067,548 -3.94(-2.51%)
Oct 23, 2023 159.86 160.97 156.88 157.30 16,576,339 -6.02(-3.69%)
Oct 20, 2023 164.86 165.54 162.60 163.32 7,618,720 -2.22(-1.34%)
Oct 19, 2023 165.15 166.59 163.98 165.54 6,718,965 +0.18(+0.11%)
Oct 18, 2023 164.92 166.13 164.05 165.36 7,040,589 +1.30(+0.79%)
Oct 17, 2023 161.36 164.66 161.18 164.06 7,698,851 +2.14(+1.32%)
Oct 16, 2023 161.86 162.32 160.40 161.92 5,562,029 +1.31(+0.82%)
Oct 13, 2023 159.97 161.37 158.88 160.61 8,217,745 +2.77(+1.76%)
Oct 12, 2023 159.82 159.82 157.51 157.84 7,555,836 +0.13(+0.08%)
Oct 11, 2023 161.59 161.60 157.10 157.71 12,840,328 -5.32(-3.27%)
Oct 10, 2023 163.25 163.88 162.19 163.03 6,652,489 -0.18(-0.11%)
Oct 09, 2023 162.88 164.65 161.48 163.21 8,356,212 +4.40(+2.77%)
Oct 06, 2023 160.85 160.91 155.64 158.81 10,409,632 -1.64(-1.02%)
Oct 05, 2023 158.02 161.28 157.99 160.45 8,246,034 +0.84(+0.53%)
Oct 04, 2023 161.23 161.51 158.09 159.61 9,871,789 -3.81(-2.33%)
Oct 03, 2023 162.43 163.84 162.03 163.41 6,300,376 +0.38(+0.23%)
Oct 02, 2023 164.79 165.02 161.75 163.03 6,985,023 -2.04(-1.23%)
Sep 29, 2023 166.90 166.91 164.29 165.07 7,555,211 -1.93(-1.15%)
Sep 28, 2023 166.96 168.09 165.86 167.00 7,305,384 -0.44(-0.26%)
Sep 27, 2023 165.80 167.62 165.26 167.44 9,320,020 +3.17(+1.93%)
Sep 26, 2023 163.91 164.86 163.46 164.27 5,780,482 -0.89(-0.54%)
Sep 25, 2023 162.83 165.23 164.62 165.16 5,627,896 +2.38(+1.46%)
Sep 22, 2023 162.73 163.90 162.45 162.78 6,093,861 +1.07(+0.66%)
Sep 21, 2023 163.60 164.34 161.57 161.71 7,303,866 -1.47(-0.90%)
Sep 20, 2023 163.55 164.96 163.09 163.18 6,069,719 -0.50(-0.30%)
Sep 19, 2023 165.14 165.40 162.92 163.68 6,765,429 -0.02(-0.01%)
Sep 18, 2023 164.34 164.81 162.90 163.70 7,178,902 +0.71(+0.43%)
Sep 15, 2023 162.71 164.82 162.39 162.99 17,814,882 -0.72(-0.44%)
Sep 14, 2023 164.17 164.95 163.60 163.71 9,011,491 +1.01(+0.62%)
Sep 13, 2023 163.88 164.22 162.09 162.70 5,882,817 -0.60(-0.37%)
Sep 12, 2023 161.82 163.67 161.62 163.30 7,681,988 +2.99(+1.86%)
Sep 11, 2023 164.54 165.04 159.44 160.31 7,315,373 -3.38(-2.06%)
Sep 08, 2023 163.90 164.94 163.19 163.69 7,595,885 +0.56(+0.34%)
Sep 07, 2023 163.62 164.37 162.78 163.13 8,093,024 +0.01(+0.01%)
Sep 06, 2023 162.78 163.91 162.09 163.12 7,350,086 +0.17(+0.10%)
Sep 05, 2023 161.80 164.03 161.72 162.96 9,964,348 +2.11(+1.31%)
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.