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 (%)
Sep 30, 2022 133.22 134.24 131.79 132.88 10,165,883 -1.02(-0.76%)
Sep 29, 2022 133.66 134.50 131.59 133.90 8,861,908 -0.93(-0.69%)
Sep 28, 2022 131.41 135.45 130.78 134.84 8,951,431 +4.40(+3.37%)
Sep 27, 2022 131.61 132.98 129.92 130.43 10,944,520 +0.06(+0.04%)
Sep 26, 2022 132.79 134.16 130.31 130.38 10,209,776 -3.52(-2.63%)
Sep 23, 2022 138.51 138.91 132.88 133.90 15,049,482 -9.36(-6.53%)
Sep 22, 2022 145.77 146.40 143.12 143.26 7,547,593 -0.11(-0.08%)
Sep 21, 2022 146.43 146.86 143.32 143.37 7,434,377 -1.18(-0.81%)
Sep 20, 2022 144.33 145.07 142.76 144.55 9,681,329 -0.57(-0.40%)
Sep 19, 2022 141.45 145.17 141.33 145.12 7,364,368 +0.42(+0.29%)
Sep 16, 2022 148.47 149.04 143.93 144.71 47,291,808 -3.86(-2.60%)
Sep 15, 2022 148.62 149.56 147.60 148.56 10,447,207 -2.45(-1.62%)
Sep 14, 2022 148.86 151.29 148.31 151.01 12,191,978 +3.57(+2.42%)
Sep 13, 2022 149.29 150.45 146.82 147.44 11,144,668 -2.86(-1.90%)
Sep 12, 2022 150.59 152.18 149.15 150.30 9,641,792 +2.34(+1.58%)
Sep 09, 2022 146.52 148.59 145.70 147.96 8,932,944 +3.72(+2.58%)
Sep 08, 2022 143.91 144.64 141.87 144.24 9,981,787 +0.78(+0.54%)
Sep 07, 2022 142.50 144.12 141.16 143.47 10,207,666 -1.86(-1.28%)
Sep 06, 2022 147.89 147.98 144.02 145.32 9,243,349 -0.68(-0.46%)
Sep 02, 2022 146.36 147.18 144.96 146.00 8,148,583 +2.14(+1.48%)
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.