Skip to main content

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

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.