Skip to main content

Chevron Corp (NY: CVX )

154.08 -0.48 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 155.29 155.63 153.46 154.08 7,736,205 -0.48(-0.31%)
May 25, 2023 154.68 155.62 153.50 154.56 7,040,162 -2.71(-1.72%)
May 24, 2023 157.95 158.57 156.29 157.27 7,063,670 +0.42(+0.27%)
May 23, 2023 154.14 157.68 153.84 156.85 10,434,472 +4.41(+2.89%)
May 22, 2023 153.79 154.83 152.09 152.44 11,659,574 -2.79(-1.80%)
May 19, 2023 154.89 156.44 153.99 155.23 8,100,956 +1.22(+0.79%)
May 18, 2023 152.87 154.24 151.53 154.01 7,476,999 -0.19(-0.12%)
May 17, 2023 153.29 154.90 152.47 154.20 6,229,158 +2.18(+1.43%)
May 16, 2023 154.96 155.50 151.84 152.02 7,077,318 -3.66(-2.35%)
May 15, 2023 155.71 156.63 154.72 155.68 5,146,152 +0.57(+0.37%)
May 12, 2023 155.48 156.40 154.05 155.10 4,946,878 +0.40(+0.26%)
May 11, 2023 153.87 154.80 152.40 154.71 6,730,885 -0.86(-0.55%)
May 10, 2023 158.88 158.88 154.37 155.57 6,221,150 -2.01(-1.28%)
May 09, 2023 156.58 158.86 156.38 157.58 5,065,397 -0.46(-0.29%)
May 08, 2023 160.00 160.73 157.97 158.03 5,077,080 -0.62(-0.39%)
May 05, 2023 157.75 159.56 157.24 158.66 5,858,803 +3.95(+2.55%)
May 04, 2023 155.59 156.67 153.91 154.71 7,573,278 -0.60(-0.39%)
May 03, 2023 156.62 158.02 155.22 155.31 7,609,053 -3.18(-2.01%)
May 02, 2023 163.72 163.78 156.91 158.49 10,804,683 -7.13(-4.31%)
May 01, 2023 166.08 167.09 164.75 165.62 6,185,160 -1.33(-0.79%)
Apr 28, 2023 162.91 167.30 162.46 166.94 10,513,152 +1.61(+0.98%)
Apr 27, 2023 164.82 165.76 163.47 165.33 6,476,399 +0.96(+0.58%)
Apr 26, 2023 166.58 167.31 163.63 164.37 6,229,046 -2.98(-1.78%)
Apr 25, 2023 168.67 168.75 166.80 167.35 5,865,836 -2.47(-1.45%)
Apr 24, 2023 167.46 170.71 166.94 169.82 7,247,742 +2.34(+1.40%)
Apr 21, 2023 168.18 168.94 167.20 167.48 7,249,334 -0.72(-0.43%)
Apr 20, 2023 167.12 168.41 166.39 168.20 5,907,757 -0.82(-0.49%)
Apr 19, 2023 167.82 169.08 167.46 169.03 5,559,532 +0.16(+0.09%)
Apr 18, 2023 169.16 170.72 168.47 168.87 8,123,971 -0.40(-0.23%)
Apr 17, 2023 170.72 170.87 168.57 169.26 7,072,074 -1.51(-0.88%)
Apr 14, 2023 170.83 171.20 169.56 170.77 4,979,010 +0.35(+0.20%)
Apr 13, 2023 168.60 170.80 168.17 170.42 6,923,412 +2.25(+1.34%)
Apr 12, 2023 168.80 169.46 167.83 168.17 6,217,755 +0.59(+0.35%)
Apr 11, 2023 167.43 168.69 166.44 167.58 5,522,399 +0.92(+0.55%)
Apr 10, 2023 166.86 168.03 165.69 166.66 5,981,149 +0.63(+0.38%)
Apr 06, 2023 167.71 167.77 165.51 166.02 5,860,042 -2.21(-1.31%)
Apr 05, 2023 167.62 168.79 166.11 168.23 6,540,822 +0.83(+0.50%)
Apr 04, 2023 169.48 169.48 166.09 167.40 7,594,819 -0.90(-0.54%)
Apr 03, 2023 168.15 169.44 167.28 168.30 12,990,264 +6.72(+4.16%)
Mar 31, 2023 161.12 162.13 160.58 161.58 7,110,390 +0.76(+0.47%)
Mar 30, 2023 160.68 161.43 160.01 160.81 6,383,745 +1.51(+0.95%)
Mar 29, 2023 159.06 159.76 157.79 159.30 7,643,726 +1.36(+0.86%)
Mar 28, 2023 155.75 158.64 155.16 157.94 5,659,915 +1.82(+1.17%)
Mar 27, 2023 155.87 156.94 154.18 156.12 7,073,982 +1.57(+1.02%)
Mar 24, 2023 150.62 155.13 150.36 154.55 6,666,574 +1.53(+1.00%)
Mar 23, 2023 155.50 157.22 151.66 153.02 7,935,828 -1.53(-0.99%)
Mar 22, 2023 158.32 158.51 154.42 154.56 6,375,925 -3.21(-2.03%)
Mar 21, 2023 155.64 158.02 154.95 157.76 9,848,798 +4.68(+3.06%)
Mar 20, 2023 150.27 154.27 149.82 153.08 8,561,960 +2.22(+1.47%)
Mar 17, 2023 152.13 153.87 149.14 150.86 33,486,544 -1.93(-1.26%)
Mar 16, 2023 148.70 153.96 148.46 152.79 12,977,151 +0.49(+0.32%)
Mar 15, 2023 154.08 156.42 150.54 152.31 14,198,490 -6.89(-4.33%)
Mar 14, 2023 156.72 162.43 156.35 159.20 10,128,423 +2.03(+1.29%)
Mar 13, 2023 154.92 159.39 152.31 157.17 10,258,011 -0.95(-0.60%)
Mar 10, 2023 159.38 163.07 157.13 158.12 7,458,159 -0.83(-0.52%)
Mar 09, 2023 162.20 163.88 158.64 158.95 6,273,969 -2.46(-1.52%)
Mar 08, 2023 161.65 163.67 159.81 161.41 5,488,447 -1.03(-0.63%)
Mar 07, 2023 164.09 164.98 161.99 162.44 7,459,863 -2.12(-1.29%)
Mar 06, 2023 162.75 165.18 162.22 164.56 7,776,764 +1.20(+0.73%)
Mar 03, 2023 159.31 163.97 158.86 163.36 6,066,421 +2.38(+1.48%)
Mar 02, 2023 160.41 161.91 160.02 160.98 5,671,112 +0.50(+0.31%)
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.