Skip to main content

Chevron Corp (NY: CVX )

156.62 +0.27 (+0.17%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.45 171.28 169.14 170.84 5,258,666 +1.11(+0.66%)
Dec 29, 2022 168.14 170.56 168.14 169.73 4,350,830 +1.28(+0.76%)
Dec 28, 2022 170.24 170.66 167.45 168.45 4,710,654 -2.52(-1.48%)
Dec 27, 2022 169.76 171.54 168.85 170.97 5,434,136 +2.12(+1.26%)
Dec 23, 2022 165.71 169.02 165.32 168.85 6,386,946 +5.06(+3.09%)
Dec 22, 2022 166.72 166.77 160.22 163.79 6,046,464 -2.49(-1.50%)
Dec 21, 2022 166.75 167.48 164.81 166.28 5,752,751 +1.93(+1.18%)
Dec 20, 2022 161.63 164.94 161.43 164.35 6,510,714 +2.66(+1.64%)
Dec 19, 2022 161.91 162.59 160.14 161.69 7,491,099 +1.10(+0.69%)
Dec 16, 2022 160.41 161.95 159.05 160.59 25,805,096 -2.21(-1.36%)
Dec 15, 2022 162.38 163.11 159.96 162.80 7,647,742 -1.23(-0.75%)
Dec 14, 2022 166.08 166.49 163.01 164.03 7,400,005 -1.14(-0.69%)
Dec 13, 2022 165.21 166.05 164.17 165.17 8,234,644 +3.60(+2.23%)
Dec 12, 2022 160.79 162.30 159.63 161.57 9,838,466 +1.66(+1.04%)
Dec 09, 2022 164.00 164.84 159.84 159.90 11,298,863 -5.27(-3.19%)
Dec 08, 2022 167.76 167.90 163.74 165.18 8,483,102 +0.97(+0.59%)
Dec 07, 2022 162.82 166.17 162.62 164.21 7,285,577 +0.48(+0.30%)
Dec 06, 2022 167.05 169.48 162.87 163.72 9,204,824 -4.33(-2.58%)
Dec 05, 2022 173.87 174.13 166.21 168.05 8,574,318 -4.26(-2.47%)
Dec 02, 2022 172.78 174.78 171.25 172.31 7,199,281 -1.39(-0.80%)
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.