Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 164.46 166.25 163.20 165.67 15,207,203 -0.17(-0.10%)
Jan 30, 2023 169.46 169.79 165.34 165.84 12,043,677 -5.00(-2.93%)
Jan 27, 2023 175.39 175.39 169.38 170.84 20,644,996 -7.94(-4.44%)
Jan 26, 2023 176.12 178.80 174.68 178.78 15,013,404 +8.29(+4.86%)
Jan 25, 2023 170.69 171.40 167.89 170.49 7,035,639 -1.67(-0.97%)
Jan 24, 2023 172.40 173.27 170.13 172.16 6,288,733 +0.16(+0.09%)
Jan 23, 2023 172.52 173.79 171.40 172.00 8,799,378 -0.23(-0.13%)
Jan 20, 2023 170.23 172.66 169.00 172.22 11,005,952 +1.81(+1.06%)
Jan 19, 2023 168.14 171.32 167.71 170.41 6,202,699 +1.68(+1.00%)
Jan 18, 2023 172.15 173.63 168.45 168.73 9,346,687 -3.10(-1.81%)
Jan 17, 2023 169.88 172.62 169.63 171.83 11,234,410 +2.79(+1.65%)
Jan 13, 2023 168.60 169.45 167.25 169.04 6,080,731 +0.46(+0.27%)
Jan 12, 2023 167.55 169.81 167.46 168.59 7,238,180 +1.79(+1.07%)
Jan 11, 2023 169.36 169.59 165.94 166.80 7,310,028 -0.80(-0.48%)
Jan 10, 2023 167.94 168.23 165.39 167.60 8,713,843 +0.82(+0.49%)
Jan 09, 2023 169.71 169.78 166.02 166.78 8,805,938 -1.31(-0.78%)
Jan 06, 2023 168.53 170.78 167.27 168.09 7,553,570 +1.26(+0.75%)
Jan 05, 2023 163.27 167.74 163.03 166.84 6,394,040 +2.95(+1.80%)
Jan 04, 2023 162.75 165.93 162.66 163.88 8,066,586 -1.76(-1.06%)
Jan 03, 2023 169.50 170.41 163.28 165.65 7,939,782 -5.24(-3.06%)
Dec 30, 2022 169.49 171.32 169.18 170.88 5,257,417 +1.11(+0.66%)
Dec 29, 2022 168.18 170.60 168.18 169.77 4,349,797 +1.28(+0.76%)
Dec 28, 2022 170.28 170.70 167.49 168.49 4,709,536 -2.52(-1.48%)
Dec 27, 2022 169.81 171.59 168.89 171.01 5,432,846 +2.12(+1.26%)
Dec 23, 2022 165.75 169.06 165.36 168.89 6,385,429 +5.06(+3.09%)
Dec 22, 2022 166.76 166.81 160.26 163.83 6,045,028 -2.49(-1.50%)
Dec 21, 2022 166.79 167.52 164.85 166.32 5,751,385 +1.93(+1.18%)
Dec 20, 2022 161.66 164.98 161.47 164.39 6,509,168 +2.66(+1.64%)
Dec 19, 2022 161.95 162.63 160.18 161.73 7,489,321 +1.10(+0.69%)
Dec 16, 2022 160.45 161.99 159.09 160.63 25,798,968 -2.21(-1.36%)
Dec 15, 2022 162.42 163.15 159.99 162.84 7,645,926 -1.23(-0.75%)
Dec 14, 2022 166.12 166.53 163.05 164.06 7,398,248 -1.14(-0.69%)
Dec 13, 2022 165.25 166.09 164.21 165.21 8,232,689 +3.60(+2.23%)
Dec 12, 2022 160.83 162.34 159.67 161.61 9,836,130 +1.67(+1.04%)
Dec 09, 2022 164.04 164.88 159.88 159.94 11,296,180 -5.27(-3.19%)
Dec 08, 2022 167.80 167.94 163.78 165.22 8,481,087 +0.97(+0.59%)
Dec 07, 2022 162.85 166.21 162.66 164.25 7,283,847 +0.49(+0.30%)
Dec 06, 2022 167.09 169.52 162.91 163.76 9,202,638 -4.33(-2.58%)
Dec 05, 2022 173.91 174.18 166.25 168.09 8,572,281 -4.26(-2.47%)
Dec 02, 2022 172.82 174.82 171.29 172.35 7,197,572 -1.39(-0.80%)
Dec 01, 2022 175.42 175.70 172.74 173.74 5,478,458 -0.78(-0.45%)
Nov 30, 2022 174.08 174.55 171.00 174.52 11,485,858 +2.17(+1.26%)
Nov 29, 2022 171.61 173.13 171.03 172.35 7,336,640 +2.54(+1.50%)
Nov 28, 2022 171.63 172.77 169.42 169.81 9,837,410 -5.08(-2.91%)
Nov 25, 2022 176.02 176.41 174.52 174.89 2,937,295 -0.51(-0.29%)
Nov 23, 2022 174.42 176.27 173.82 175.40 6,125,048 -1.57(-0.89%)
Nov 22, 2022 174.94 177.61 174.30 176.97 9,474,019 +4.43(+2.57%)
Nov 21, 2022 171.11 172.99 167.39 172.55 8,855,949 -1.67(-0.96%)
Nov 18, 2022 172.28 174.61 171.03 174.21 8,047,622 -1.05(-0.60%)
Nov 17, 2022 172.80 175.39 171.62 175.26 6,880,774 +0.50(+0.28%)
Nov 16, 2022 176.23 177.43 173.52 174.76 8,398,792 -2.89(-1.63%)
Nov 15, 2022 176.78 178.02 175.03 177.66 8,197,203 +1.42(+0.80%)
Nov 14, 2022 176.01 179.20 175.89 176.24 10,287,719 +0.09(+0.05%)
Nov 11, 2022 173.88 176.76 173.73 176.15 8,921,973 +4.88(+2.85%)
Nov 10, 2022 172.16 172.25 168.20 171.28 7,388,756 +3.18(+1.89%)
Nov 09, 2022 173.46 173.65 167.42 168.09 8,487,604 -7.00(-4.00%)
Nov 08, 2022 175.08 175.96 173.70 175.10 6,675,519 -0.25(-0.15%)
Nov 07, 2022 172.41 176.08 172.04 175.35 8,027,485 +2.07(+1.19%)
Nov 04, 2022 174.62 175.15 170.62 173.28 7,930,221 +2.16(+1.26%)
Nov 03, 2022 168.13 172.12 167.60 171.12 6,993,798 +2.48(+1.47%)
Nov 02, 2022 170.93 168.42 168.63 8,592,057 -3.51(-2.04%)
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.