Chevron Corp (NY: CVX )

158.53 +0.90 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 144.03 145.13 142.49 143.67 9,402,736 -1.10(-0.76%)
Sep 29, 2022 144.51 145.41 142.27 144.77 8,196,650 -1.01(-0.69%)
Sep 28, 2022 142.08 146.44 141.40 145.78 8,279,452 +4.76(+3.38%)
Sep 27, 2022 142.29 143.77 140.46 141.02 10,122,921 +0.06(+0.04%)
Sep 26, 2022 143.57 145.05 140.89 140.96 9,443,334 -3.81(-2.63%)
Sep 23, 2022 149.75 150.18 143.66 144.77 13,919,726 -10.12(-6.53%)
Sep 22, 2022 157.60 158.28 154.74 154.89 6,981,000 -0.12(-0.08%)
Sep 21, 2022 158.31 158.78 154.95 155.01 6,876,283 -1.27(-0.81%)
Sep 20, 2022 156.04 156.85 154.34 156.28 8,954,557 -0.62(-0.40%)
Sep 19, 2022 152.93 156.95 152.80 156.90 6,811,529 +0.45(+0.29%)
Sep 16, 2022 160.52 161.14 155.61 156.45 43,741,640 -4.17(-2.60%)
Sep 15, 2022 160.68 161.69 159.58 160.62 9,662,941 -2.65(-1.62%)
Sep 14, 2022 160.94 163.57 160.34 163.27 11,276,733 +3.86(+2.42%)
Sep 13, 2022 161.41 162.66 158.74 159.41 10,308,044 -3.09(-1.90%)
Sep 12, 2022 162.81 164.53 161.25 162.50 8,917,988 +2.53(+1.58%)
Sep 09, 2022 158.41 160.65 157.53 159.97 8,262,353 +4.02(+2.58%)
Sep 08, 2022 155.59 156.38 153.38 155.95 9,232,460 +0.84(+0.54%)
Sep 07, 2022 154.06 155.82 152.62 155.11 9,441,382 -2.01(-1.28%)
Sep 06, 2022 159.89 159.99 155.71 157.12 8,549,456 -0.73(-0.46%)
Sep 02, 2022 158.24 159.12 156.72 157.85 7,536,874 +2.31(+1.49%)
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.