Indicators

Chevron Corp (NY: CVX )

162.85 +0.93 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	119.64	121.17		120.68	17,844,368	+0.66(+0.55%)
Jan 28, 2022	119.46	121.35	117.69	120.02	27,013,942	-4.37(-3.52%)
Jan 27, 2022	123.55	125.89	122.76	124.40	22,456,934	+2.46(+2.02%)
Jan 26, 2022	122.13	123.79	121.14	121.93	18,785,398	+0.09(+0.08%)
Jan 25, 2022	116.81	121.98	115.11	121.84	21,727,762	+4.97(+4.25%)
Jan 24, 2022	114.36	117.38	112.88	116.87	21,358,494	+0.25(+0.21%)
Jan 21, 2022	117.40	117.99	116.00	116.62	14,207,479	-1.42(-1.20%)
Jan 20, 2022	117.87	120.25	117.51	118.04	12,346,870	-0.42(-0.36%)
Jan 19, 2022	119.42	119.60	118.12	118.46	13,124,725	-0.43(-0.36%)
Jan 18, 2022	119.18	119.46	117.50	118.89	14,043,979	+0.39(+0.33%)
Jan 14, 2022				118.51	0	+1.98(+1.70%)
Jan 13, 2022	116.83	117.72	116.20	116.52	10,338,305	-0.49(-0.42%)
Jan 12, 2022	117.61	118.02	116.22	117.01	13,576,590	-0.59(-0.50%)
Jan 11, 2022	115.66	117.62	114.71	117.60	15,904,596	+2.63(+2.29%)
Jan 10, 2022	115.00	115.50	113.82	114.97	13,735,488	+0.07(+0.06%)
Jan 07, 2022	113.53	115.36	112.98	114.89	15,414,251	+1.63(+1.44%)
Jan 06, 2022	113.60	114.24	111.78	113.27	14,488,756	+0.96(+0.85%)
Jan 05, 2022	112.33	113.80	112.17	112.31	16,840,518	+0.73(+0.65%)
Jan 04, 2022	110.23	112.09	109.96	111.59	17,858,602	+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.