Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	143.45	150.89	142.86	150.09	18,759,998	+12.27(+8.90%)
Jul 28, 2022	138.09	138.81	135.65	137.81	7,167,244	+1.03(+0.76%)
Jul 27, 2022	135.94	137.64	134.40	136.78	6,796,344	+1.78(+1.32%)
Jul 26, 2022	137.00	138.08	134.28	135.00	6,667,793	-1.06(-0.78%)
Jul 25, 2022	133.52	136.18	132.12	136.06	6,775,905	+3.93(+2.98%)
Jul 22, 2022	133.39	134.07	131.43	132.13	6,426,897	-1.11(-0.83%)
Jul 21, 2022	131.15	133.31	129.67	133.24	7,336,761	-1.03(-0.76%)
Jul 20, 2022	132.42	134.95	131.34	134.27	8,573,139	+1.75(+1.32%)
Jul 19, 2022	128.01	132.88	127.76	132.52	9,984,323	+4.61(+3.60%)
Jul 18, 2022	128.81	130.25	127.45	127.91	8,668,018	+1.77(+1.40%)
Jul 15, 2022	127.34	127.34	125.02	126.14	7,695,417	+1.57(+1.26%)
Jul 14, 2022	123.08	124.78	121.46	124.57	11,074,554	-1.88(-1.49%)
Jul 13, 2022	126.10	128.96	125.67	126.45	10,271,164	-0.85(-0.67%)
Jul 12, 2022	126.92	127.95	125.78	127.30	9,441,746	-2.37(-1.83%)
Jul 11, 2022	130.04	130.90	128.23	129.68	7,701,270	-1.15(-0.88%)
Jul 08, 2022	132.77	133.29	129.29	130.83	8,637,803	-0.69(-0.52%)
Jul 07, 2022	132.05	133.15	131.12	131.52	13,902,925	+2.51(+1.95%)
Jul 06, 2022	129.81	131.28	125.36	129.01	13,576,211	-1.72(-1.32%)
Jul 05, 2022	131.64	132.45	127.75	130.73	12,568,160	-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.