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 (%)
Feb 28, 2023 157.82 157.82 153.94 154.41 11,314,606 -1.97(-1.26%)
Feb 27, 2023 156.56 156.91 155.52 156.38 6,649,383 +0.39(+0.25%)
Feb 24, 2023 154.41 156.17 152.86 155.99 5,549,696 +0.46(+0.30%)
Feb 23, 2023 155.83 156.40 154.21 155.53 6,708,419 +1.52(+0.99%)
Feb 22, 2023 153.94 155.27 152.62 154.01 6,460,474 -0.62(-0.40%)
Feb 21, 2023 155.77 157.27 154.34 154.63 7,556,903 -1.78(-1.14%)
Feb 17, 2023 158.22 158.32 155.45 156.41 10,007,983 -3.57(-2.23%)
Feb 16, 2023 161.54 161.99 159.82 159.98 7,000,865 -2.34(-1.44%)
Feb 15, 2023 162.70 162.82 160.88 162.33 9,251,742 -1.73(-1.05%)
Feb 14, 2023 162.30 165.19 161.83 164.06 8,477,557 +1.25(+0.77%)
Feb 13, 2023 163.10 163.66 161.63 162.81 9,911,921 -0.91(-0.56%)
Feb 10, 2023 162.61 164.44 162.56 163.72 12,187,031 +3.36(+2.10%)
Feb 09, 2023 162.06 162.47 159.94 160.36 10,631,154 -1.49(-0.92%)
Feb 08, 2023 164.21 165.72 161.34 161.85 10,274,376 -3.89(-2.35%)
Feb 07, 2023 161.91 166.03 161.47 165.74 10,792,531 +4.24(+2.62%)
Feb 06, 2023 161.43 161.96 159.34 161.50 8,044,140 +0.18(+0.11%)
Feb 03, 2023 161.71 163.32 160.41 161.32 8,828,376 +0.42(+0.26%)
Feb 02, 2023 162.92 163.21 158.82 160.90 10,986,789 -2.24(-1.37%)
Feb 01, 2023 165.00 165.33 161.41 163.14 12,097,495 -2.53(-1.53%)
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%)
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.