Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 170.43 170.89 167.42 170.86 11,731,688 +2.13(+1.26%)
Nov 29, 2022 168.02 169.50 167.45 168.74 7,493,665 +2.49(+1.50%)
Nov 28, 2022 168.04 169.15 165.87 166.25 10,047,959 -4.98(-2.91%)
Nov 25, 2022 172.33 172.72 170.86 171.22 3,000,162 -0.50(-0.29%)
Nov 23, 2022 170.77 172.58 170.18 171.73 6,256,141 -1.54(-0.89%)
Nov 22, 2022 171.27 173.89 170.65 173.26 9,676,790 +4.33(+2.57%)
Nov 21, 2022 167.52 169.36 163.88 168.93 9,045,492 -1.63(-0.96%)
Nov 18, 2022 168.67 170.95 167.45 170.56 8,219,864 -1.03(-0.60%)
Nov 17, 2022 169.18 171.72 168.03 171.59 7,028,043 +0.48(+0.28%)
Nov 16, 2022 172.54 173.72 169.89 171.10 8,578,550 -2.83(-1.63%)
Nov 15, 2022 173.07 174.29 171.36 173.93 8,372,647 +1.39(+0.80%)
Nov 14, 2022 172.32 175.44 172.20 172.55 10,507,905 +0.08(+0.05%)
Nov 11, 2022 170.23 173.06 170.09 172.46 9,112,928 +4.77(+2.85%)
Nov 10, 2022 168.55 168.64 164.68 167.69 7,546,896 +3.12(+1.89%)
Nov 09, 2022 169.83 170.01 163.92 164.57 8,669,263 -6.85(-4.00%)
Nov 08, 2022 171.41 172.27 170.06 171.43 6,818,394 -0.25(-0.15%)
Nov 07, 2022 168.80 172.39 168.44 171.68 8,199,296 +2.02(+1.19%)
Nov 04, 2022 170.96 171.48 167.04 169.65 8,099,950 +2.12(+1.26%)
Nov 03, 2022 164.61 168.51 164.09 167.53 7,143,485 +2.43(+1.47%)
Nov 02, 2022 167.35 164.89 165.10 8,775,952 -3.44(-2.04%)
Nov 01, 2022 170.07 170.65 168.25 168.54 9,930,404 +1.22(+0.73%)
Oct 31, 2022 164.69 170.04 164.69 167.32 14,359,582 +0.85(+0.51%)
Oct 28, 2022 167.85 169.13 163.28 166.47 11,648,472 +1.92(+1.17%)
Oct 27, 2022 166.39 167.78 164.16 164.54 9,910,949 +0.75(+0.46%)
Oct 26, 2022 162.16 165.08 162.21 163.80 7,426,697 +2.00(+1.23%)
Oct 25, 2022 160.07 161.86 159.24 161.80 7,870,842 +1.66(+1.04%)
Oct 24, 2022 159.16 161.56 158.73 160.13 7,576,169 -0.06(-0.03%)
Oct 21, 2022 156.45 160.79 156.18 160.19 8,628,398 +3.91(+2.50%)
Oct 20, 2022 156.59 158.92 155.33 156.28 9,590,190 +0.89(+0.57%)
Oct 19, 2022 151.31 156.51 151.31 155.39 10,559,857 +4.88(+3.24%)
Oct 18, 2022 150.17 151.05 147.03 150.50 6,086,865 +1.30(+0.87%)
Oct 17, 2022 151.03 152.53 149.01 149.20 6,367,933 +1.08(+0.73%)
Oct 14, 2022 151.73 153.04 147.92 148.12 7,925,917 -4.75(-3.11%)
Oct 13, 2022 144.61 153.53 144.61 152.87 11,077,774 +7.07(+4.85%)
Oct 12, 2022 144.42 146.88 143.84 145.81 5,337,727 +0.44(+0.30%)
Oct 11, 2022 143.13 147.92 142.54 145.37 8,144,865 +0.03(+0.02%)
Oct 10, 2022 148.91 149.35 144.70 145.34 6,382,713 -2.67(-1.81%)
Oct 07, 2022 150.31 151.62 147.12 148.02 10,781,924 -1.28(-0.86%)
Oct 06, 2022 145.53 149.78 145.40 149.30 10,268,672 +2.67(+1.82%)
Oct 05, 2022 144.14 147.74 143.18 146.63 11,491,856 +0.83(+0.57%)
Oct 04, 2022 142.84 146.02 142.10 145.80 10,291,464 +5.46(+3.89%)
Oct 03, 2022 137.79 140.90 137.17 140.34 10,373,118 +7.46(+5.61%)
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.