Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	143.49	150.93	142.90	150.12	18,755,544	+12.27(+8.90%)
Jul 28, 2022	138.12	138.84	135.69	137.85	7,165,542	+1.04(+0.76%)
Jul 27, 2022	135.97	137.67	134.43	136.81	6,794,730	+1.78(+1.32%)
Jul 26, 2022	137.03	138.11	134.31	135.03	6,666,210	-1.06(-0.78%)
Jul 25, 2022	133.55	136.22	132.16	136.10	6,774,296	+3.93(+2.98%)
Jul 22, 2022	133.42	134.10	131.46	132.16	6,425,371	-1.11(-0.83%)
Jul 21, 2022	131.18	133.34	129.70	133.27	7,335,019	-1.03(-0.76%)
Jul 20, 2022	132.45	134.98	131.37	134.30	8,571,103	+1.75(+1.32%)
Jul 19, 2022	128.04	132.92	127.79	132.55	9,981,952	+4.61(+3.60%)
Jul 18, 2022	128.84	130.29	127.48	127.94	8,665,960	+1.77(+1.40%)
Jul 15, 2022	127.37	127.37	125.05	126.17	7,693,590	+1.57(+1.26%)
Jul 14, 2022	123.11	124.81	121.49	124.60	11,071,925	-1.88(-1.49%)
Jul 13, 2022	126.13	128.99	125.70	126.48	10,268,726	-0.85(-0.67%)
Jul 12, 2022	126.95	127.98	125.81	127.33	9,439,504	-2.37(-1.83%)
Jul 11, 2022	130.07	130.93	128.26	129.71	7,699,441	-1.16(-0.88%)
Jul 08, 2022	132.80	133.32	129.32	130.86	8,635,752	-0.69(-0.52%)
Jul 07, 2022	132.08	133.18	131.15	131.55	13,899,624	+2.51(+1.95%)
Jul 06, 2022	129.85	131.31	125.39	129.04	13,572,988	-1.72(-1.32%)
Jul 05, 2022	131.67	132.49	127.78	130.76	12,565,176	-3.53(-2.63%)

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.