Skip to main content

Chevron Corp (NY: CVX )

157.53 +1.18 (+0.75%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 151.76 154.26 151.06 151.16 11,199,477 -2.46(-1.60%)
Mar 30, 2022 153.40 154.43 151.94 153.62 10,668,297 +1.08(+0.71%)
Mar 29, 2022 151.80 152.70 149.00 152.55 16,264,981 -1.88(-1.22%)
Mar 28, 2022 154.01 154.69 153.30 154.43 10,760,020 -2.75(-1.75%)
Mar 25, 2022 153.38 157.53 153.33 157.18 11,049,922 +2.80(+1.81%)
Mar 24, 2022 154.51 155.41 153.18 154.39 9,720,184 +0.41(+0.26%)
Mar 23, 2022 154.11 155.36 153.12 153.98 11,584,218 +1.64(+1.08%)
Mar 22, 2022 151.96 153.42 150.93 152.34 11,938,435 -0.51(-0.33%)
Mar 21, 2022 151.34 153.72 151.06 152.84 14,193,145 +2.70(+1.80%)
Mar 18, 2022 149.36 150.14 147.41 150.14 25,006,222 +1.20(+0.80%)
Mar 17, 2022 148.49 149.46 146.61 148.95 16,961,960 +2.53(+1.73%)
Mar 16, 2022 147.41 149.00 145.02 146.41 24,017,448 -0.53(-0.36%)
Mar 15, 2022 147.71 148.71 144.14 146.94 30,730,804 -7.84(-5.06%)
Mar 14, 2022 154.30 156.29 152.53 154.78 27,095,952 -3.88(-2.45%)
Mar 11, 2022 154.01 160.59 154.00 158.66 30,633,286 +0.07(+0.05%)
Mar 10, 2022 156.65 158.58 37,593,220 +4.22(+2.74%)
Mar 09, 2022 151.11 157.61 149.66 154.36 46,765,820 -3.95(-2.50%)
Mar 08, 2022 152.54 161.53 152.34 158.31 61,602,132 +7.88(+5.24%)
Mar 07, 2022 148.44 150.49 144.56 150.43 37,497,060 +3.15(+2.14%)
Mar 04, 2022 144.63 148.49 143.98 147.28 31,295,504 +2.26(+1.56%)
Mar 03, 2022 141.35 145.86 140.88 145.03 24,202,284 +1.93(+1.35%)
Mar 02, 2022 139.44 144.59 139.30 143.10 34,000,204 +4.10(+2.95%)
Mar 01, 2022 134.62 139.22 134.33 138.99 33,535,810 +5.31(+3.97%)
Feb 28, 2022 129.29 133.68 128.72 133.68 26,271,854 +3.36(+2.58%)
Feb 25, 2022 126.22 130.44 128.28 130.32 30,190,904 +5.13(+4.10%)
Feb 24, 2022 128.05 128.33 122.28 125.19 23,812,094 -0.65(-0.52%)
Feb 23, 2022 123.41 126.33 123.06 125.84 17,378,272 +2.92(+2.38%)
Feb 22, 2022 127.19 127.19 121.17 122.92 21,031,406 -0.95(-0.76%)
Feb 18, 2022 123.86 0 -0.18(-0.14%)
Feb 17, 2022 124.56 124.94 122.96 124.04 10,855,778 -0.64(-0.51%)
Feb 16, 2022 125.28 126.41 124.18 124.68 12,215,921 +0.04(+0.03%)
Feb 15, 2022 123.55 125.18 122.71 124.64 12,653,775 -0.92(-0.73%)
Feb 14, 2022 126.73 126.83 124.07 125.56 17,534,310 -1.97(-1.54%)
Feb 11, 2022 125.73 128.11 125.20 127.53 13,970,586 +2.55(+2.04%)
Feb 10, 2022 126.38 127.51 124.39 124.98 11,979,507 -1.61(-1.27%)
Feb 09, 2022 125.60 127.09 125.04 126.59 11,036,812 +1.24(+0.99%)
Feb 08, 2022 126.95 127.18 124.04 125.35 11,995,436 -1.94(-1.52%)
Feb 07, 2022 124.34 128.10 123.87 127.29 20,049,502 +2.45(+1.96%)
Feb 04, 2022 124.04 125.86 124.04 124.83 14,188,051 +1.54(+1.25%)
Feb 03, 2022 123.89 124.35 122.36 123.29 10,281,402 -1.11(-0.89%)
Feb 02, 2022 123.43 124.76 122.00 124.40 11,847,895 +0.57(+0.46%)
Feb 01, 2022 120.19 124.71 119.91 123.83 17,591,384 +3.18(+2.63%)
Jan 31, 2022 119.61 121.14 120.66 17,848,606 +0.66(+0.55%)
Jan 28, 2022 119.43 121.33 117.66 119.99 27,020,356 -4.37(-3.52%)
Jan 27, 2022 123.52 125.86 122.73 124.37 22,462,266 +2.46(+2.02%)
Jan 26, 2022 122.10 123.76 121.11 121.90 18,789,858 +0.09(+0.08%)
Jan 25, 2022 116.79 121.95 115.09 121.81 21,732,922 +4.97(+4.25%)
Jan 24, 2022 114.33 117.35 112.86 116.84 21,363,566 +0.25(+0.21%)
Jan 21, 2022 117.38 117.96 115.97 116.59 14,210,853 -1.42(-1.20%)
Jan 20, 2022 117.84 120.22 117.48 118.01 12,349,802 -0.42(-0.36%)
Jan 19, 2022 119.39 119.57 118.09 118.43 13,127,842 -0.43(-0.36%)
Jan 18, 2022 119.15 119.43 117.48 118.86 14,047,314 +0.39(+0.33%)
Jan 14, 2022 118.48 0 +1.98(+1.70%)
Jan 13, 2022 116.81 117.69 116.17 116.49 10,340,760 -0.49(-0.42%)
Jan 12, 2022 117.59 117.99 116.19 116.98 13,579,813 -0.59(-0.50%)
Jan 11, 2022 115.63 117.59 114.68 117.57 15,908,373 +2.63(+2.29%)
Jan 10, 2022 114.98 115.47 113.79 114.94 13,738,750 +0.07(+0.06%)
Jan 07, 2022 113.51 115.33 112.96 114.87 15,417,912 +1.63(+1.44%)
Jan 06, 2022 113.57 114.22 111.75 113.24 14,492,197 +0.96(+0.85%)
Jan 05, 2022 112.30 113.77 112.15 112.28 16,844,518 +0.72(+0.65%)
Jan 04, 2022 110.20 112.06 109.93 111.56 17,862,842 +1.99(+1.82%)
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.