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 (%)
Aug 31, 2022 145.78 149.29 144.43 146.19 14,684,465 -2.37(-1.59%)
Aug 30, 2022 150.13 150.36 146.84 148.56 9,528,284 -3.71(-2.44%)
Aug 29, 2022 151.59 154.31 151.36 152.27 9,148,981 +1.13(+0.75%)
Aug 26, 2022 151.85 153.66 150.26 151.14 8,396,180 -1.12(-0.73%)
Aug 25, 2022 151.62 152.52 150.40 152.26 8,701,962 +1.32(+0.88%)
Aug 24, 2022 149.52 151.09 148.61 150.94 10,235,139 +1.11(+0.74%)
Aug 23, 2022 147.16 150.15 146.80 149.83 11,194,183 +4.71(+3.24%)
Aug 22, 2022 144.93 145.90 142.83 145.12 9,888,635 -0.73(-0.50%)
Aug 19, 2022 146.56 147.75 145.79 145.85 7,388,878 -1.23(-0.84%)
Aug 18, 2022 145.35 147.67 145.30 147.08 7,002,429 +2.53(+1.75%)
Aug 17, 2022 143.57 146.05 142.54 144.55 7,350,111 +1.18(+0.82%)
Aug 16, 2022 144.28 144.75 142.82 143.37 7,873,638 -0.37(-0.25%)
Aug 15, 2022 142.24 144.63 140.64 143.73 9,790,122 -2.79(-1.90%)
Aug 12, 2022 145.05 146.57 144.03 146.52 7,903,937 +0.21(+0.14%)
Aug 11, 2022 144.92 147.72 144.47 146.31 8,604,561 +3.48(+2.44%)
Aug 10, 2022 142.99 143.42 140.18 142.82 6,703,024 +0.38(+0.26%)
Aug 09, 2022 142.94 144.64 141.71 142.45 6,372,031 +1.83(+1.30%)
Aug 08, 2022 140.78 142.06 140.38 140.62 6,513,198 -0.21(-0.15%)
Aug 05, 2022 137.16 142.08 136.59 140.83 7,822,785 +2.29(+1.65%)
Aug 04, 2022 142.37 142.48 138.16 138.53 11,606,854 -3.87(-2.72%)
Aug 03, 2022 146.02 146.62 141.48 142.40 9,545,157 -3.47(-2.38%)
Aug 02, 2022 147.47 148.00 145.10 145.87 6,466,089 -1.26(-0.85%)
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.