Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 164.65 170.00 164.65 167.28 14,362,992 +0.85(+0.51%)
Oct 28, 2022 167.81 169.09 163.24 166.43 11,651,239 +1.92(+1.17%)
Oct 27, 2022 166.35 167.74 164.12 164.51 9,913,303 +0.75(+0.46%)
Oct 26, 2022 162.12 165.04 162.18 163.76 7,428,461 +2.00(+1.23%)
Oct 25, 2022 160.03 161.82 159.21 161.76 7,872,712 +1.66(+1.04%)
Oct 24, 2022 159.12 161.52 158.69 160.09 7,577,969 -0.06(-0.03%)
Oct 21, 2022 156.41 160.75 156.14 160.15 8,630,447 +3.91(+2.50%)
Oct 20, 2022 156.55 158.88 155.30 156.24 9,592,468 +0.89(+0.57%)
Oct 19, 2022 151.27 156.47 151.27 155.35 10,562,366 +4.88(+3.24%)
Oct 18, 2022 150.14 151.01 146.99 150.47 6,088,311 +1.30(+0.87%)
Oct 17, 2022 151.00 152.49 148.97 149.16 6,369,445 +1.08(+0.73%)
Oct 14, 2022 151.69 153.00 147.89 148.08 7,927,799 -4.75(-3.11%)
Oct 13, 2022 144.58 153.49 144.58 152.84 11,080,405 +7.07(+4.85%)
Oct 12, 2022 144.38 146.85 143.81 145.77 5,338,995 +0.43(+0.30%)
Oct 11, 2022 143.10 147.89 142.51 145.34 8,146,800 +0.03(+0.02%)
Oct 10, 2022 148.88 149.31 144.66 145.31 6,384,229 -2.67(-1.81%)
Oct 07, 2022 150.28 151.59 147.09 147.98 10,784,485 -1.29(-0.86%)
Oct 06, 2022 145.49 149.75 145.37 149.27 10,271,111 +2.67(+1.82%)
Oct 05, 2022 144.11 147.70 143.15 146.59 11,494,586 +0.83(+0.57%)
Oct 04, 2022 142.80 145.99 142.06 145.76 10,293,909 +5.46(+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.