Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 142.15 145.46 141.03 142.38 10,870,633 -2.16(-1.50%)
Jun 29, 2022 149.11 149.58 143.66 144.54 9,235,643 -2.91(-1.97%)
Jun 28, 2022 148.37 149.66 145.65 147.45 9,342,383 +2.33(+1.61%)
Jun 27, 2022 143.44 146.35 143.18 145.12 9,395,479 +2.75(+1.93%)
Jun 24, 2022 142.79 144.65 140.23 142.37 11,297,170 +2.30(+1.64%)
Jun 23, 2022 146.32 146.75 137.83 140.06 15,975,912 -5.35(-3.68%)
Jun 22, 2022 145.61 148.29 143.90 145.41 13,970,573 -6.61(-4.35%)
Jun 21, 2022 149.52 153.43 148.92 152.02 14,015,213 +6.11(+4.19%)
Jun 17, 2022 152.31 152.89 143.37 145.91 36,176,064 -6.98(-4.57%)
Jun 16, 2022 157.28 157.87 151.20 152.90 18,428,758 -8.63(-5.35%)
Jun 15, 2022 164.01 165.06 159.25 161.53 11,758,925 -3.24(-1.96%)
Jun 14, 2022 166.56 169.43 163.09 164.77 10,441,994 +0.22(+0.13%)
Jun 13, 2022 168.76 169.14 161.34 164.55 14,858,171 -7.94(-4.60%)
Jun 10, 2022 173.44 175.60 170.76 172.49 9,692,914 -2.09(-1.19%)
Jun 09, 2022 177.04 177.64 174.44 174.57 9,930,925 -3.55(-1.99%)
Jun 08, 2022 177.94 179.37 177.26 178.12 8,859,164 +0.91(+0.52%)
Jun 07, 2022 174.52 177.66 173.98 177.21 9,829,977 +3.31(+1.91%)
Jun 06, 2022 174.94 175.04 172.59 173.89 6,845,213 -0.76(-0.43%)
Jun 03, 2022 173.08 175.29 173.08 174.65 8,577,785 +1.57(+0.91%)
Jun 02, 2022 171.84 173.56 171.21 173.08 7,565,717 -0.31(-0.18%)
Jun 01, 2022 173.79 175.17 172.03 173.39 8,976,374 +1.63(+0.95%)
May 31, 2022 176.97 177.95 170.59 171.76 20,863,864 -3.56(-2.03%)
May 27, 2022 173.59 175.39 172.77 175.32 10,689,925 +1.66(+0.96%)
May 26, 2022 173.56 174.97 172.10 173.66 11,450,740 +1.16(+0.67%)
May 25, 2022 170.26 173.07 170.10 172.50 10,338,551 +2.72(+1.60%)
May 24, 2022 167.85 170.70 166.99 169.77 9,946,938 +0.91(+0.54%)
May 23, 2022 166.62 170.09 166.30 168.87 10,384,709 +3.83(+2.32%)
May 20, 2022 166.07 168.20 161.36 165.03 9,766,623 +0.94(+0.58%)
May 19, 2022 161.90 166.82 160.12 164.09 11,143,219 -1.18(-0.71%)
May 18, 2022 171.23 171.24 163.04 165.27 13,314,581 -4.47(-2.64%)
May 17, 2022 170.53 171.32 168.36 169.74 13,150,823 +1.00(+0.59%)
May 16, 2022 164.84 170.66 164.69 168.75 13,628,871 +5.01(+3.06%)
May 13, 2022 162.40 164.63 160.82 163.73 9,463,228 +3.08(+1.92%)
May 12, 2022 159.20 160.79 154.95 160.65 9,158,327 +1.51(+0.95%)
May 11, 2022 159.55 163.34 158.51 159.14 9,334,375 +2.32(+1.48%)
May 10, 2022 158.21 160.15 153.98 156.82 11,929,207 +1.49(+0.96%)
May 09, 2022 163.62 163.62 154.57 155.33 14,521,963 -11.16(-6.70%)
May 06, 2022 164.12 166.76 161.34 166.49 10,681,209 +4.32(+2.66%)
May 05, 2022 165.09 165.32 158.64 162.16 10,052,683 -1.30(-0.79%)
May 04, 2022 160.91 163.75 159.44 163.46 9,414,459 +4.97(+3.14%)
May 03, 2022 155.64 159.40 155.34 158.49 9,049,216 +2.67(+1.72%)
May 02, 2022 152.46 156.06 151.33 155.81 11,850,521 +3.00(+1.97%)
Apr 29, 2022 157.31 158.44 152.44 152.81 15,124,418 -4.99(-3.16%)
Apr 28, 2022 153.57 158.98 151.11 157.80 9,590,474 +5.41(+3.55%)
Apr 27, 2022 153.21 154.03 150.71 152.39 10,749,913 -0.28(-0.19%)
Apr 26, 2022 154.91 156.42 152.54 152.67 10,057,457 -0.94(-0.61%)
Apr 25, 2022 151.89 154.46 147.68 153.61 15,835,016 -3.38(-2.15%)
Apr 22, 2022 160.33 161.39 156.90 156.99 12,503,655 -3.54(-2.21%)
Apr 21, 2022 167.51 168.19 159.79 160.53 14,958,001 -7.75(-4.61%)
Apr 20, 2022 167.39 169.30 167.24 168.28 7,684,091 +0.68(+0.41%)
Apr 19, 2022 168.82 169.41 166.82 167.60 7,146,182 -2.01(-1.18%)
Apr 18, 2022 168.74 170.24 167.64 169.61 7,831,459 +2.24(+1.34%)
Apr 14, 2022 166.49 168.68 166.36 167.36 9,659,037 -0.08(-0.05%)
Apr 13, 2022 166.72 167.84 164.14 167.44 7,848,190 +2.59(+1.57%)
Apr 12, 2022 164.81 168.43 164.01 164.85 9,767,606 +3.37(+2.08%)
Apr 11, 2022 164.42 164.62 160.85 161.48 10,460,673 -4.26(-2.57%)
Apr 08, 2022 162.94 166.88 162.91 165.74 11,074,012 +2.76(+1.69%)
Apr 07, 2022 161.03 163.57 159.39 162.98 8,219,888 +2.23(+1.39%)
Apr 06, 2022 160.77 162.90 160.28 160.75 9,502,521 +1.41(+0.89%)
Apr 05, 2022 160.96 163.59 159.08 159.34 9,776,088 -0.98(-0.61%)
Apr 04, 2022 160.94 161.37 158.98 160.32 8,941,947 +0.15(+0.09%)
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.