Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	166.90	166.91	164.29	165.07	7,555,211	-1.93(-1.15%)
Sep 28, 2023	166.96	168.09	165.86	167.00	7,305,384	-0.44(-0.26%)
Sep 27, 2023	165.80	167.62	165.26	167.44	9,320,020	+3.17(+1.93%)
Sep 26, 2023	163.91	164.86	163.46	164.27	5,780,482	-0.89(-0.54%)
Sep 25, 2023	162.83	165.23	164.62	165.16	5,627,896	+2.38(+1.46%)
Sep 22, 2023	162.73	163.90	162.45	162.78	6,093,861	+1.07(+0.66%)
Sep 21, 2023	163.60	164.34	161.57	161.71	7,303,866	-1.47(-0.90%)
Sep 20, 2023	163.55	164.96	163.09	163.18	6,069,719	-0.50(-0.30%)
Sep 19, 2023	165.14	165.40	162.92	163.68	6,765,429	-0.02(-0.01%)
Sep 18, 2023	164.34	164.81	162.90	163.70	7,178,902	+0.71(+0.43%)
Sep 15, 2023	162.71	164.82	162.39	162.99	17,814,882	-0.72(-0.44%)
Sep 14, 2023	164.17	164.95	163.60	163.71	9,011,491	+1.01(+0.62%)
Sep 13, 2023	163.88	164.22	162.09	162.70	5,882,817	-0.60(-0.37%)
Sep 12, 2023	161.82	163.67	161.62	163.30	7,681,988	+2.99(+1.86%)
Sep 11, 2023	164.54	165.04	159.44	160.31	7,315,373	-3.38(-2.06%)
Sep 08, 2023	163.90	164.94	163.19	163.69	7,595,885	+0.56(+0.34%)
Sep 07, 2023	163.62	164.37	162.78	163.13	8,093,024	+0.01(+0.01%)
Sep 06, 2023	162.78	163.91	162.09	163.12	7,350,086	+0.17(+0.10%)
Sep 05, 2023	161.80	164.03	161.72	162.96	9,964,348	+2.11(+1.31%)

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.