Skip to main content

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

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.