Skip to main content

Chevron Corp (NY: CVX )

157.30 +0.95 (+0.61%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 135.30 138.45 134.23 135.51 11,421,030 -2.06(-1.50%)
Jun 29, 2022 141.93 142.38 136.74 137.57 9,703,258 -2.77(-1.97%)
Jun 28, 2022 141.22 142.44 138.63 140.34 9,815,402 +2.22(+1.61%)
Jun 27, 2022 136.53 139.29 136.28 138.12 9,871,187 +2.62(+1.93%)
Jun 24, 2022 135.91 137.68 133.47 135.50 11,869,163 +2.19(+1.64%)
Jun 23, 2022 139.27 139.68 131.19 133.31 16,784,798 -5.09(-3.68%)
Jun 22, 2022 138.59 141.15 136.97 138.41 14,677,924 -6.29(-4.35%)
Jun 21, 2022 142.32 146.03 141.75 144.70 14,724,825 +5.81(+4.19%)
Jun 17, 2022 144.97 145.52 136.46 138.88 38,007,712 -6.65(-4.57%)
Jun 16, 2022 149.70 150.26 143.91 145.53 19,361,834 -8.22(-5.35%)
Jun 15, 2022 156.11 157.11 151.57 153.75 12,354,298 -3.08(-1.96%)
Jun 14, 2022 158.53 161.26 155.23 156.83 10,970,688 +0.21(+0.13%)
Jun 13, 2022 160.63 160.99 153.56 156.62 15,610,463 -7.55(-4.60%)
Jun 10, 2022 165.08 167.14 162.54 164.17 10,183,681 -1.98(-1.19%)
Jun 09, 2022 168.51 169.08 166.04 166.16 10,433,743 -3.38(-1.99%)
Jun 08, 2022 169.37 170.73 168.71 169.54 9,307,717 +0.87(+0.52%)
Jun 07, 2022 166.11 169.10 165.60 168.67 10,327,683 +3.16(+1.91%)
Jun 06, 2022 166.51 166.61 164.28 165.51 7,191,797 -0.72(-0.43%)
Jun 03, 2022 164.74 166.84 164.74 166.23 9,012,091 +1.50(+0.91%)
Jun 02, 2022 163.56 165.19 162.96 164.74 7,948,781 -0.30(-0.18%)
Jun 01, 2022 165.42 166.73 163.74 165.03 9,430,862 +1.55(+0.95%)
May 31, 2022 168.44 169.38 162.37 163.48 21,920,234 -3.39(-2.03%)
May 27, 2022 165.22 166.94 164.44 166.87 11,231,172 +1.58(+0.96%)
May 26, 2022 165.19 166.54 163.81 165.29 12,030,508 +1.11(+0.67%)
May 25, 2022 162.06 164.73 161.90 164.18 10,862,007 +2.59(+1.60%)
May 24, 2022 159.76 162.47 158.94 161.59 10,450,566 +0.86(+0.54%)
May 23, 2022 158.59 161.89 158.29 160.73 10,910,502 +3.65(+2.32%)
May 20, 2022 158.07 160.09 153.59 157.08 10,261,122 +0.90(+0.57%)
May 19, 2022 154.09 158.78 152.41 156.18 11,707,418 -1.12(-0.71%)
May 18, 2022 162.98 162.99 155.18 157.30 13,988,718 -4.26(-2.64%)
May 17, 2022 162.31 163.07 160.24 161.56 13,816,669 +0.95(+0.59%)
May 16, 2022 156.89 162.44 156.76 160.62 14,318,922 +4.77(+3.06%)
May 13, 2022 154.57 156.70 153.07 155.84 9,942,366 +2.93(+1.92%)
May 12, 2022 151.53 153.04 147.48 152.91 9,622,027 +1.44(+0.95%)
May 11, 2022 151.86 155.46 150.87 151.47 9,806,988 +2.21(+1.48%)
May 10, 2022 150.59 152.43 146.56 149.26 12,533,201 +1.42(+0.96%)
May 09, 2022 155.73 155.73 147.12 147.84 15,257,232 -10.62(-6.70%)
May 06, 2022 156.22 158.72 153.57 158.46 11,222,014 +4.11(+2.66%)
May 05, 2022 157.13 157.36 151.00 154.35 10,561,665 -1.24(-0.79%)
May 04, 2022 153.15 155.86 151.76 155.58 9,891,127 +4.74(+3.14%)
May 03, 2022 148.14 151.72 147.85 150.85 9,507,391 +2.54(+1.71%)
May 02, 2022 145.11 148.54 144.03 148.31 12,450,531 +2.86(+1.97%)
Apr 29, 2022 149.73 150.80 145.09 145.45 15,890,190 -4.75(-3.16%)
Apr 28, 2022 146.17 151.32 143.83 150.20 10,076,054 +5.15(+3.55%)
Apr 27, 2022 145.83 146.61 143.45 145.05 11,294,197 -0.27(-0.19%)
Apr 26, 2022 147.44 148.88 145.19 145.32 10,566,681 -0.89(-0.61%)
Apr 25, 2022 144.57 147.01 140.56 146.21 16,636,766 -3.21(-2.15%)
Apr 22, 2022 152.60 153.62 149.34 149.42 13,136,734 -3.37(-2.21%)
Apr 21, 2022 159.44 160.09 152.09 152.79 15,715,347 -7.38(-4.61%)
Apr 20, 2022 159.32 161.15 159.18 160.17 8,073,148 +0.65(+0.41%)
Apr 19, 2022 160.68 161.24 158.78 159.52 7,508,004 -1.91(-1.19%)
Apr 18, 2022 160.61 162.04 159.56 161.43 8,227,977 +2.14(+1.34%)
Apr 14, 2022 158.46 160.55 158.34 159.30 10,148,089 -0.08(-0.05%)
Apr 13, 2022 158.69 159.75 156.23 159.37 8,245,556 +2.47(+1.57%)
Apr 12, 2022 156.87 160.31 156.10 156.90 10,262,154 +3.20(+2.08%)
Apr 11, 2022 156.49 156.69 153.10 153.70 10,990,312 -4.06(-2.57%)
Apr 08, 2022 155.08 158.84 155.06 157.76 11,634,706 +2.63(+1.69%)
Apr 07, 2022 153.27 155.69 151.71 155.13 8,636,073 +2.13(+1.39%)
Apr 06, 2022 153.02 155.04 152.56 153.00 9,983,648 +1.35(+0.89%)
Apr 05, 2022 153.21 155.71 151.42 151.66 10,271,066 -0.94(-0.61%)
Apr 04, 2022 153.18 153.60 151.32 152.59 9,394,691 +0.14(+0.09%)
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.