Chevron Corp (NY: CVX )

143.67 -1.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 179.96 180.96 173.47 174.66 20,517,286 -3.62(-2.03%)
May 27, 2022 176.52 178.35 175.69 178.28 10,512,350 +1.69(+0.96%)
May 26, 2022 176.49 177.93 175.01 176.59 11,260,527 +1.18(+0.67%)
May 25, 2022 173.14 175.99 172.97 175.41 10,166,813 +2.77(+1.60%)
May 24, 2022 170.69 173.58 169.81 172.64 9,781,705 +0.92(+0.54%)
May 23, 2022 169.43 172.96 169.11 171.72 10,212,204 +3.90(+2.32%)
May 20, 2022 168.88 171.04 164.09 167.82 9,604,386 +0.96(+0.58%)
May 19, 2022 164.63 169.63 162.83 166.86 10,958,115 -1.20(-0.71%)
May 18, 2022 174.12 174.13 165.79 168.06 13,093,407 -5.97(-3.43%)
May 17, 2022 174.84 175.65 172.61 174.03 12,826,848 +1.02(+0.59%)
May 16, 2022 169.00 174.97 168.85 173.01 13,293,119 +5.14(+3.06%)
May 13, 2022 166.50 168.79 164.88 167.87 9,230,098 +3.16(+1.92%)
May 12, 2022 163.22 164.85 158.86 164.71 8,932,708 +1.55(+0.95%)
May 11, 2022 163.58 167.46 162.51 163.16 9,104,419 +2.38(+1.48%)
May 10, 2022 162.21 164.19 157.87 160.78 11,635,327 +1.53(+0.96%)
May 09, 2022 167.75 167.75 158.47 159.25 14,164,209 -11.44(-6.70%)
May 06, 2022 168.27 170.97 165.42 170.69 10,418,139 +4.43(+2.66%)
May 05, 2022 169.26 169.50 162.65 166.26 9,805,030 -1.33(-0.79%)
May 04, 2022 164.97 167.89 163.47 167.59 9,182,569 +5.10(+3.14%)
May 03, 2022 159.57 163.43 159.26 162.49 8,826,285 +2.74(+1.72%)
May 02, 2022 156.31 160.00 155.15 159.75 11,558,579 +3.08(+1.97%)
Apr 29, 2022 161.28 162.44 156.29 156.67 14,751,822 -5.12(-3.16%)
Apr 28, 2022 157.45 163.00 154.93 161.79 9,354,209 +5.55(+3.55%)
Apr 27, 2022 157.08 157.92 154.52 156.24 10,485,086 -0.29(-0.19%)
Apr 26, 2022 158.82 160.37 156.39 156.53 9,809,882 -0.96(-0.61%)
Apr 25, 2022 155.73 158.36 151.36 157.49 15,444,914 -3.46(-2.15%)
Apr 22, 2022 164.38 165.47 160.86 160.95 12,195,623 -3.63(-2.21%)
Apr 21, 2022 171.74 172.44 163.83 164.58 14,589,505 -7.95(-4.61%)
Apr 20, 2022 171.62 173.58 171.46 172.53 7,494,781 +0.70(+0.41%)
Apr 19, 2022 173.08 173.69 171.03 171.83 6,970,133 -2.06(-1.18%)
Apr 18, 2022 173.00 174.54 171.87 173.89 7,638,528 +2.30(+1.34%)
Apr 14, 2022 170.69 172.94 170.56 171.59 9,421,083 -0.08(-0.05%)
Apr 13, 2022 170.93 172.08 168.29 171.67 7,654,847 +2.66(+1.57%)
Apr 12, 2022 168.97 172.68 168.15 169.01 9,526,977 +3.45(+2.08%)
Apr 11, 2022 168.57 168.78 164.91 165.56 10,202,970 -4.37(-2.57%)
Apr 08, 2022 167.05 171.09 167.02 169.93 10,801,200 +2.83(+1.69%)
Apr 07, 2022 165.10 167.70 163.42 167.10 8,017,388 +2.29(+1.39%)
Apr 06, 2022 164.83 167.01 164.33 164.81 9,268,423 +1.45(+0.89%)
Apr 05, 2022 165.03 167.72 163.10 163.36 9,535,250 -1.01(-0.61%)
Apr 04, 2022 165.00 165.45 163.00 164.37 8,721,659 +0.15(+0.09%)
Apr 01, 2022 162.78 165.95 162.33 164.22 8,795,256 +1.39(+0.85%)
Mar 31, 2022 163.47 166.16 162.72 162.83 10,397,150 -2.65(-1.60%)
Mar 30, 2022 165.24 166.35 163.66 165.48 9,904,024 +1.16(+0.71%)
Mar 29, 2022 163.51 164.48 160.50 164.32 15,099,763 -2.03(-1.22%)
Mar 28, 2022 165.90 166.63 165.13 166.35 9,989,176 -2.96(-1.75%)
Mar 25, 2022 165.22 169.69 165.16 169.31 10,258,309 +3.01(+1.81%)
Mar 24, 2022 166.43 167.40 165.00 166.30 9,023,833 +0.44(+0.27%)
Mar 23, 2022 166.00 167.35 164.94 165.86 10,754,350 +1.77(+1.08%)
Mar 22, 2022 163.69 165.26 162.58 164.09 11,083,170 -0.55(-0.33%)
Mar 21, 2022 163.02 165.58 162.72 164.64 13,176,375 +2.91(+1.80%)
Mar 18, 2022 160.89 161.73 158.78 161.73 23,214,784 +1.29(+0.80%)
Mar 17, 2022 159.95 160.99 157.92 160.44 15,746,811 +2.73(+1.73%)
Mar 16, 2022 158.79 160.50 156.21 157.71 22,296,980 -0.57(-0.36%)
Mar 15, 2022 159.11 160.19 155.26 158.28 28,529,260 -8.44(-5.06%)
Mar 14, 2022 166.21 168.35 164.30 166.72 25,154,808 -4.18(-2.45%)
Mar 11, 2022 165.89 172.98 165.88 170.90 28,438,728 +0.08(+0.05%)
Mar 10, 2022 168.74 170.82 34,900,056 +4.55(+2.74%)
Mar 09, 2022 162.77 169.77 161.21 166.27 43,415,584 -4.26(-2.50%)
Mar 08, 2022 164.31 174.00 164.10 170.53 57,187,264 +8.49(+5.24%)
Mar 07, 2022 159.90 162.10 157.13 162.04 34,810,784 +3.39(+2.14%)
Mar 04, 2022 155.79 159.95 155.09 158.65 29,053,504 +2.43(+1.56%)
Mar 03, 2022 152.26 157.12 151.75 156.22 22,468,440 +2.08(+1.35%)
Mar 02, 2022 150.20 155.75 150.05 154.14 31,564,442 +4.42(+2.95%)
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.