Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 135.33 138.49 134.26 135.55 11,418,319 -2.06(-1.50%)
Jun 29, 2022 141.96 142.41 136.77 137.61 9,700,954 -2.77(-1.97%)
Jun 28, 2022 141.26 142.48 138.66 140.38 9,813,072 +2.22(+1.61%)
Jun 27, 2022 136.56 139.33 136.31 138.16 9,868,843 +2.62(+1.93%)
Jun 24, 2022 135.94 137.71 133.50 135.54 11,866,345 +2.19(+1.64%)
Jun 23, 2022 139.30 139.71 131.22 133.35 16,780,812 -5.09(-3.68%)
Jun 22, 2022 138.63 141.18 137.00 138.44 14,674,440 -6.29(-4.35%)
Jun 21, 2022 142.35 146.07 141.78 144.73 14,721,329 +5.81(+4.19%)
Jun 17, 2022 145.00 145.55 136.49 138.92 37,998,688 -6.65(-4.57%)
Jun 16, 2022 149.74 150.30 143.94 145.56 19,357,238 -8.22(-5.35%)
Jun 15, 2022 156.14 157.15 151.61 153.78 12,351,365 -3.08(-1.96%)
Jun 14, 2022 158.57 161.30 155.26 156.86 10,968,084 +0.21(+0.13%)
Jun 13, 2022 160.66 161.03 153.60 156.66 15,606,757 -7.56(-4.60%)
Jun 10, 2022 165.12 167.18 162.57 164.21 10,181,263 -1.99(-1.19%)
Jun 09, 2022 168.55 169.12 166.08 166.20 10,431,265 -3.38(-1.99%)
Jun 08, 2022 169.41 170.77 168.75 169.58 9,305,507 +0.87(+0.52%)
Jun 07, 2022 166.15 169.14 165.64 168.71 10,325,232 +3.16(+1.91%)
Jun 06, 2022 166.55 166.65 164.32 165.55 7,190,090 -0.72(-0.43%)
Jun 03, 2022 164.78 166.88 164.78 166.27 9,009,952 +1.50(+0.91%)
Jun 02, 2022 163.59 165.23 163.00 164.78 7,946,894 -0.30(-0.18%)
Jun 01, 2022 165.46 166.77 163.78 165.07 9,428,623 +1.55(+0.95%)
May 31, 2022 168.48 169.42 162.41 163.52 21,915,030 -3.39(-2.03%)
May 27, 2022 165.26 166.97 164.48 166.91 11,228,506 +1.58(+0.96%)
May 26, 2022 165.23 166.58 163.85 165.33 12,027,652 +1.10(+0.67%)
May 25, 2022 162.10 164.76 161.94 164.22 10,859,429 +2.59(+1.60%)
May 24, 2022 159.80 162.51 158.98 161.63 10,448,085 +0.86(+0.54%)
May 23, 2022 158.62 161.93 158.32 160.77 10,907,912 +3.65(+2.32%)
May 20, 2022 158.11 160.13 153.62 157.12 10,258,686 +0.90(+0.57%)
May 19, 2022 154.13 158.82 152.44 156.22 11,704,638 -1.12(-0.71%)
May 18, 2022 163.01 163.02 155.22 157.34 13,985,397 -4.26(-2.64%)
May 17, 2022 162.35 163.10 160.28 161.60 13,813,388 +0.95(+0.59%)
May 16, 2022 156.93 162.47 156.80 160.65 14,315,521 +4.77(+3.06%)
May 13, 2022 154.61 156.74 153.10 155.88 9,940,004 +2.93(+1.92%)
May 12, 2022 151.56 153.08 147.51 152.95 9,619,741 +1.44(+0.95%)
May 11, 2022 151.90 155.50 150.90 151.51 9,804,659 +2.21(+1.48%)
May 10, 2022 150.62 152.46 146.59 149.30 12,530,225 +1.42(+0.96%)
May 09, 2022 155.77 155.77 147.16 147.88 15,253,608 -10.62(-6.70%)
May 06, 2022 156.25 158.76 153.61 158.50 11,219,349 +4.11(+2.66%)
May 05, 2022 157.17 157.39 151.03 154.39 10,559,157 -1.24(-0.79%)
May 04, 2022 153.19 155.90 151.79 155.62 9,888,778 +4.74(+3.14%)
May 03, 2022 148.17 151.76 147.89 150.88 9,505,133 +2.54(+1.71%)
May 02, 2022 145.15 148.57 144.07 148.34 12,447,574 +2.86(+1.97%)
Apr 29, 2022 149.76 150.84 145.13 145.48 15,886,416 -4.75(-3.16%)
Apr 28, 2022 146.21 151.36 143.87 150.24 10,073,661 +5.15(+3.55%)
Apr 27, 2022 145.86 146.64 143.48 145.08 11,291,515 -0.27(-0.19%)
Apr 26, 2022 147.48 148.92 145.22 145.35 10,564,172 -0.89(-0.61%)
Apr 25, 2022 144.61 147.05 140.60 146.24 16,632,815 -3.21(-2.15%)
Apr 22, 2022 152.64 153.65 149.37 149.46 13,133,614 -3.37(-2.21%)
Apr 21, 2022 159.47 160.12 152.13 152.83 15,711,615 -7.38(-4.61%)
Apr 20, 2022 159.36 161.18 159.22 160.21 8,071,231 +0.65(+0.41%)
Apr 19, 2022 160.72 161.28 158.81 159.56 7,506,220 -1.91(-1.18%)
Apr 18, 2022 160.64 162.07 159.59 161.47 8,226,023 +2.14(+1.34%)
Apr 14, 2022 158.50 160.59 158.38 159.34 10,145,678 -0.07(-0.05%)
Apr 13, 2022 158.72 159.79 156.27 159.41 8,243,597 +2.47(+1.57%)
Apr 12, 2022 156.90 160.35 156.14 156.94 10,259,717 +3.20(+2.08%)
Apr 11, 2022 156.53 156.73 153.13 153.74 10,987,702 -4.06(-2.57%)
Apr 08, 2022 155.12 158.88 155.09 157.79 11,631,943 +2.63(+1.69%)
Apr 07, 2022 153.31 155.72 151.75 155.17 8,634,022 +2.13(+1.39%)
Apr 06, 2022 153.06 155.08 152.59 153.04 9,981,277 +1.35(+0.89%)
Apr 05, 2022 153.24 155.74 151.45 151.69 10,268,626 -0.94(-0.61%)
Apr 04, 2022 153.22 153.63 151.36 152.63 9,392,460 +0.14(+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.