Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 154.68 158.86 154.26 158.52 11,071,916 +1.53(+0.98%)
Apr 27, 2023 156.50 157.40 155.22 156.99 6,820,613 +0.91(+0.58%)
Apr 26, 2023 158.17 158.87 155.37 156.07 6,560,114 -2.83(-1.78%)
Apr 25, 2023 160.16 160.23 158.38 158.91 6,177,599 -2.34(-1.45%)
Apr 24, 2023 159.01 162.09 158.52 161.25 7,632,952 +2.22(+1.40%)
Apr 21, 2023 159.69 160.41 158.76 159.03 7,634,629 -0.69(-0.43%)
Apr 20, 2023 158.69 159.91 157.99 159.71 6,221,749 -0.78(-0.49%)
Apr 19, 2023 159.35 160.55 159.00 160.50 5,855,016 +0.15(+0.09%)
Apr 18, 2023 160.63 162.10 159.97 160.34 8,555,752 -0.38(-0.23%)
Apr 17, 2023 162.10 162.24 160.06 160.72 7,447,948 -1.43(-0.88%)
Apr 14, 2023 162.21 162.56 161.00 162.15 5,243,639 +0.33(+0.20%)
Apr 13, 2023 160.09 162.18 159.69 161.82 7,291,384 +2.13(+1.34%)
Apr 12, 2023 160.28 160.91 159.36 159.69 6,548,223 +0.56(+0.35%)
Apr 11, 2023 158.98 160.18 158.04 159.12 5,815,909 +0.88(+0.55%)
Apr 10, 2023 158.44 159.55 157.33 158.25 6,299,041 +0.60(+0.38%)
Apr 06, 2023 159.24 159.30 157.16 157.65 6,171,498 -2.10(-1.31%)
Apr 05, 2023 159.16 160.27 157.73 159.74 6,888,461 +0.79(+0.50%)
Apr 04, 2023 160.93 160.93 157.71 158.95 7,998,477 -0.85(-0.54%)
Apr 03, 2023 159.67 160.89 158.84 159.81 13,680,684 +6.38(+4.16%)
Mar 31, 2023 152.99 153.95 152.47 153.42 7,488,300 +0.72(+0.47%)
Mar 30, 2023 152.57 153.28 151.94 152.70 6,723,035 +1.44(+0.95%)
Mar 29, 2023 151.03 151.69 149.83 151.26 8,049,982 +1.29(+0.86%)
Mar 28, 2023 147.89 150.63 147.33 149.97 5,960,734 +1.73(+1.17%)
Mar 27, 2023 148.01 149.02 146.40 148.24 7,449,957 +1.49(+1.02%)
Mar 24, 2023 143.02 147.30 142.77 146.75 7,020,896 +1.45(+1.00%)
Mar 23, 2023 147.65 149.28 144.00 145.30 8,357,610 -1.46(-0.99%)
Mar 22, 2023 150.33 150.51 146.62 146.76 6,714,799 -3.05(-2.03%)
Mar 21, 2023 147.78 150.05 147.13 149.80 10,372,276 +4.45(+3.06%)
Mar 20, 2023 142.69 146.48 142.26 145.35 9,017,019 +2.11(+1.47%)
Mar 17, 2023 144.45 146.11 141.61 143.25 35,266,320 -1.83(-1.26%)
Mar 16, 2023 141.20 146.19 140.96 145.08 13,666,874 +0.46(+0.32%)
Mar 15, 2023 146.31 148.52 142.94 144.62 14,953,126 -6.54(-4.33%)
Mar 14, 2023 148.82 154.23 148.46 151.17 10,666,739 +1.93(+1.29%)
Mar 13, 2023 147.10 151.34 144.67 149.24 10,803,214 -0.90(-0.60%)
Mar 10, 2023 151.34 154.84 149.20 150.14 7,854,553 -0.79(-0.52%)
Mar 09, 2023 154.02 155.61 150.63 150.93 6,607,424 -2.33(-1.52%)
Mar 08, 2023 153.49 155.43 151.75 153.26 5,780,153 -0.98(-0.63%)
Mar 07, 2023 155.81 156.66 153.82 154.24 7,856,347 -2.01(-1.29%)
Mar 06, 2023 154.53 156.85 154.03 156.25 8,190,091 +1.14(+0.73%)
Mar 03, 2023 151.27 155.70 150.85 155.12 6,388,845 +2.26(+1.48%)
Mar 02, 2023 152.31 153.73 151.95 152.86 5,972,526 +0.48(+0.31%)
Mar 01, 2023 151.32 153.83 151.01 152.38 7,938,241 +1.20(+0.80%)
Feb 28, 2023 154.51 154.51 150.72 151.18 11,556,771 -1.93(-1.26%)
Feb 27, 2023 153.28 153.62 152.26 153.10 6,791,698 +0.39(+0.25%)
Feb 24, 2023 151.18 152.90 149.65 152.72 5,668,475 +0.45(+0.30%)
Feb 23, 2023 152.57 153.12 150.98 152.27 6,851,998 +1.49(+0.99%)
Feb 22, 2023 150.72 152.01 149.43 150.78 6,598,746 -0.61(-0.40%)
Feb 21, 2023 152.50 153.98 151.11 151.39 7,718,643 -1.74(-1.14%)
Feb 17, 2023 154.90 155.00 152.19 153.13 10,222,182 -3.50(-2.23%)
Feb 16, 2023 158.15 158.59 156.47 156.63 7,150,703 -2.29(-1.44%)
Feb 15, 2023 159.29 159.41 157.50 158.92 9,449,756 -1.69(-1.05%)
Feb 14, 2023 158.90 161.73 158.44 160.62 8,659,001 +1.22(+0.77%)
Feb 13, 2023 159.69 160.22 158.24 159.40 10,124,065 -0.90(-0.56%)
Feb 10, 2023 159.20 161.00 159.15 160.29 12,447,868 +3.29(+2.10%)
Feb 09, 2023 158.67 159.07 156.59 157.00 10,858,692 -1.45(-0.92%)
Feb 08, 2023 160.77 162.25 157.96 158.45 10,494,278 -3.81(-2.35%)
Feb 07, 2023 158.52 162.55 158.09 162.27 11,023,522 +4.15(+2.62%)
Feb 06, 2023 158.04 158.57 156.00 158.12 8,216,308 +0.18(+0.11%)
Feb 03, 2023 158.32 159.90 157.05 157.94 9,017,329 +0.41(+0.26%)
Feb 02, 2023 159.51 159.79 155.49 157.53 11,221,939 -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.