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 (%)
Apr 28, 2023 154.65 158.82 154.22 158.48 11,074,546 +1.53(+0.98%)
Apr 27, 2023 156.46 157.36 155.18 156.95 6,822,233 +0.91(+0.58%)
Apr 26, 2023 158.13 158.83 155.33 156.04 6,561,672 -2.83(-1.78%)
Apr 25, 2023 160.12 160.19 158.34 158.87 6,179,066 -2.34(-1.45%)
Apr 24, 2023 158.97 162.06 158.48 161.21 7,634,765 +2.22(+1.40%)
Apr 21, 2023 159.66 160.37 158.73 158.99 7,636,442 -0.69(-0.43%)
Apr 20, 2023 158.65 159.87 157.96 159.68 6,223,226 -0.78(-0.49%)
Apr 19, 2023 159.31 160.51 158.97 160.46 5,856,407 +0.15(+0.09%)
Apr 18, 2023 160.59 162.06 159.94 160.31 8,557,784 -0.38(-0.23%)
Apr 17, 2023 162.06 162.21 160.02 160.68 7,449,717 -1.43(-0.88%)
Apr 14, 2023 162.17 162.53 160.96 162.11 5,244,885 +0.33(+0.20%)
Apr 13, 2023 160.05 162.14 159.65 161.78 7,293,116 +2.13(+1.34%)
Apr 12, 2023 160.24 160.87 159.32 159.65 6,549,778 +0.56(+0.35%)
Apr 11, 2023 158.94 160.14 158.00 159.08 5,817,291 +0.87(+0.55%)
Apr 10, 2023 158.40 159.51 157.29 158.21 6,300,537 +0.60(+0.38%)
Apr 06, 2023 159.21 159.26 157.12 157.61 6,172,964 -2.10(-1.31%)
Apr 05, 2023 159.12 160.23 157.69 159.71 6,890,097 +0.79(+0.50%)
Apr 04, 2023 160.89 160.89 157.67 158.91 8,000,376 -0.86(-0.54%)
Apr 03, 2023 159.63 160.85 158.80 159.77 13,683,933 +6.38(+4.16%)
Mar 31, 2023 152.96 153.91 152.44 153.39 7,490,079 +0.72(+0.47%)
Mar 30, 2023 152.53 153.25 151.90 152.66 6,724,632 +1.44(+0.95%)
Mar 29, 2023 151.00 151.66 149.79 151.22 8,051,894 +1.29(+0.86%)
Mar 28, 2023 147.86 150.59 147.29 149.94 5,962,149 +1.73(+1.17%)
Mar 27, 2023 147.97 148.99 146.36 148.21 7,451,726 +1.50(+1.02%)
Mar 24, 2023 142.99 147.27 142.74 146.71 7,022,563 +1.45(+1.00%)
Mar 23, 2023 147.62 149.25 143.97 145.26 8,359,595 -1.46(-0.99%)
Mar 22, 2023 150.29 150.47 146.59 146.72 6,716,394 -3.05(-2.03%)
Mar 21, 2023 147.75 150.01 147.10 149.77 10,374,715 +4.45(+3.06%)
Mar 20, 2023 142.65 146.45 142.23 145.32 9,019,161 +2.11(+1.47%)
Mar 17, 2023 144.42 146.07 141.58 143.22 35,274,696 -1.83(-1.26%)
Mar 16, 2023 141.17 146.15 140.93 145.05 13,670,120 +0.46(+0.32%)
Mar 15, 2023 146.27 148.49 142.91 144.59 14,956,677 -6.54(-4.33%)
Mar 14, 2023 148.78 154.20 148.42 151.13 10,669,273 +1.93(+1.29%)
Mar 13, 2023 147.07 151.31 144.59 149.20 10,805,780 -0.90(-0.60%)
Mar 10, 2023 151.30 154.81 149.17 150.11 7,856,419 -0.79(-0.52%)
Mar 09, 2023 153.98 155.58 150.59 150.90 6,608,993 -2.33(-1.52%)
Mar 08, 2023 153.45 155.37 151.71 153.23 5,781,525 -0.98(-0.63%)
Mar 07, 2023 155.78 156.62 153.78 154.21 7,858,213 -2.01(-1.29%)
Mar 06, 2023 154.50 156.81 154.00 156.22 8,192,036 +1.14(+0.73%)
Mar 03, 2023 151.23 155.66 150.81 155.08 6,390,363 +2.26(+1.48%)
Mar 02, 2023 152.28 153.70 151.91 152.82 5,973,945 +0.48(+0.31%)
Mar 01, 2023 151.28 153.79 150.97 152.34 7,940,127 +1.20(+0.80%)
Feb 28, 2023 154.48 154.48 150.68 151.14 11,559,515 -1.93(-1.26%)
Feb 27, 2023 153.25 153.58 152.22 153.07 6,793,311 +0.39(+0.25%)
Feb 24, 2023 151.14 152.86 149.62 152.68 5,669,822 +0.45(+0.30%)
Feb 23, 2023 152.53 153.09 150.94 152.23 6,853,625 +1.49(+0.99%)
Feb 22, 2023 150.68 151.98 149.39 150.75 6,600,313 -0.61(-0.40%)
Feb 21, 2023 152.47 153.94 151.07 151.36 7,720,476 -1.74(-1.14%)
Feb 17, 2023 154.86 154.97 152.16 153.10 10,224,610 -3.50(-2.23%)
Feb 16, 2023 158.12 158.56 156.43 156.59 7,152,401 -2.29(-1.44%)
Feb 15, 2023 159.25 159.37 157.47 158.89 9,452,000 -1.69(-1.05%)
Feb 14, 2023 158.86 161.69 158.40 160.58 8,661,058 +1.22(+0.77%)
Feb 13, 2023 159.65 160.19 158.20 159.36 10,126,469 -0.89(-0.56%)
Feb 10, 2023 159.16 160.96 159.12 160.25 12,450,825 +3.29(+2.10%)
Feb 09, 2023 158.63 159.03 156.55 156.96 10,861,271 -1.45(-0.92%)
Feb 08, 2023 160.73 162.21 157.92 158.42 10,496,776 -3.81(-2.35%)
Feb 07, 2023 158.48 162.51 158.05 162.23 11,026,140 +4.15(+2.62%)
Feb 06, 2023 158.01 158.53 155.97 158.08 8,218,259 +0.18(+0.11%)
Feb 03, 2023 158.29 159.86 157.01 157.90 9,019,471 +0.41(+0.26%)
Feb 02, 2023 159.47 159.75 155.45 157.49 11,224,604 -2.19(-1.37%)
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.