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 (%)
Jul 31, 2023 152.96 155.66 152.48 155.36 13,759,782 +4.55(+3.01%)
Jul 28, 2023 150.38 150.94 148.58 150.82 6,896,042 -0.75(-0.49%)
Jul 27, 2023 153.87 154.23 151.15 151.57 6,810,709 -1.59(-1.04%)
Jul 26, 2023 152.72 153.87 152.41 153.16 6,379,620 -1.16(-0.75%)
Jul 25, 2023 153.70 155.22 152.52 154.32 7,135,435 +0.70(+0.46%)
Jul 24, 2023 152.34 155.72 151.90 153.62 10,235,591 +2.97(+1.97%)
Jul 21, 2023 149.54 150.78 149.10 150.65 9,227,935 +2.17(+1.46%)
Jul 20, 2023 148.24 149.22 147.82 148.47 6,179,277 +1.62(+1.11%)
Jul 19, 2023 146.03 147.88 145.51 146.85 5,954,329 +0.89(+0.61%)
Jul 18, 2023 144.93 148.16 144.65 145.96 7,161,458 +0.29(+0.20%)
Jul 17, 2023 145.58 146.33 144.90 145.66 4,584,773 -0.13(-0.09%)
Jul 14, 2023 149.05 149.06 145.53 145.79 7,443,019 -3.73(-2.49%)
Jul 13, 2023 151.74 152.46 148.63 149.53 8,581,875 -2.02(-1.33%)
Jul 12, 2023 151.15 152.21 150.30 151.55 6,934,905 +1.44(+0.96%)
Jul 11, 2023 148.09 150.38 147.77 150.10 5,331,250 +2.72(+1.85%)
Jul 10, 2023 146.13 147.89 146.12 147.38 5,442,742 +0.98(+0.67%)
Jul 07, 2023 144.43 148.08 144.26 146.40 6,954,823 +1.27(+0.88%)
Jul 06, 2023 147.33 147.93 143.94 145.13 9,703,903 -3.26(-2.19%)
Jul 05, 2023 149.71 149.71 147.26 148.39 6,656,822 -0.86(-0.57%)
Jul 03, 2023 149.21 150.09 148.76 149.24 3,447,339 -0.13(-0.09%)
Jun 30, 2023 149.48 149.91 148.67 149.37 6,695,467 +1.05(+0.71%)
Jun 29, 2023 147.55 148.35 146.61 148.32 5,933,644 +1.25(+0.85%)
Jun 28, 2023 145.66 147.16 144.47 147.07 6,080,454 +1.32(+0.91%)
Jun 27, 2023 145.72 146.87 145.07 145.75 6,932,894 -0.46(-0.31%)
Jun 26, 2023 143.93 147.11 143.86 146.20 7,762,333 +2.53(+1.76%)
Jun 23, 2023 143.35 144.01 142.52 143.68 15,982,941 -1.22(-0.84%)
Jun 22, 2023 145.58 145.80 144.27 144.90 7,467,513 -2.13(-1.45%)
Jun 21, 2023 144.93 148.05 144.77 147.03 7,725,186 +1.14(+0.78%)
Jun 20, 2023 148.23 148.63 144.52 145.89 10,997,721 -3.40(-2.28%)
Jun 16, 2023 150.53 151.17 149.29 149.29 24,228,642 -0.97(-0.64%)
Jun 15, 2023 149.34 151.69 149.34 150.26 8,116,098 +1.13(+0.76%)
Jun 14, 2023 151.87 152.62 148.23 149.13 8,132,993 -1.35(-0.90%)
Jun 13, 2023 150.48 152.44 150.25 150.47 8,069,537 +1.12(+0.75%)
Jun 12, 2023 149.10 151.25 148.31 149.35 7,555,829 -1.45(-0.96%)
Jun 09, 2023 151.21 152.26 150.58 150.81 7,026,013 -0.36(-0.24%)
Jun 08, 2023 152.04 152.35 149.13 151.17 7,524,107 -0.56(-0.37%)
Jun 07, 2023 148.61 152.09 148.57 151.73 10,424,943 +3.84(+2.59%)
Jun 06, 2023 145.56 148.24 145.43 147.89 6,565,453 +0.27(+0.18%)
Jun 05, 2023 149.89 150.42 147.37 147.63 7,589,395 -0.71(-0.48%)
Jun 02, 2023 146.74 148.80 145.82 148.34 9,969,820 +3.89(+2.69%)
Jun 01, 2023 143.63 145.95 142.15 144.45 10,415,498 +1.46(+1.02%)
May 31, 2023 143.86 144.69 142.74 142.99 14,058,276 -2.37(-1.63%)
May 30, 2023 143.98 145.49 143.54 145.36 8,230,751 -0.91(-0.62%)
May 26, 2023 147.42 147.74 145.68 146.27 8,149,312 -0.46(-0.31%)
May 25, 2023 146.84 147.74 145.72 146.72 7,416,101 -2.57(-1.72%)
May 24, 2023 149.94 150.53 148.37 149.30 7,440,864 +0.40(+0.27%)
May 23, 2023 146.33 149.69 146.04 148.90 10,991,664 +4.19(+2.89%)
May 22, 2023 145.99 146.98 144.38 144.71 12,282,186 -2.65(-1.80%)
May 19, 2023 147.04 148.51 146.18 147.36 8,533,540 +1.16(+0.79%)
May 18, 2023 145.12 146.42 143.85 146.20 7,876,264 -0.18(-0.12%)
May 17, 2023 145.52 147.05 144.74 146.38 6,561,790 +2.07(+1.43%)
May 16, 2023 147.11 147.62 144.15 144.31 7,455,241 -3.47(-2.35%)
May 15, 2023 147.81 148.69 146.87 147.78 5,420,952 +0.54(+0.37%)
May 12, 2023 147.60 148.47 146.24 147.24 5,211,037 +0.38(+0.26%)
May 11, 2023 146.07 146.96 144.67 146.86 7,090,309 -0.82(-0.55%)
May 10, 2023 150.83 150.83 146.54 147.68 6,553,354 -1.91(-1.28%)
May 09, 2023 148.64 150.81 148.45 149.59 5,335,885 -0.43(-0.29%)
May 08, 2023 151.89 152.58 149.97 150.02 5,348,191 -0.59(-0.39%)
May 05, 2023 149.76 151.47 149.27 150.61 6,171,659 +3.75(+2.55%)
May 04, 2023 147.70 148.72 146.11 146.86 7,977,684 -0.57(-0.39%)
May 03, 2023 148.68 150.01 147.35 147.44 8,015,369 -3.02(-2.01%)
May 02, 2023 155.42 155.47 148.96 150.45 11,381,644 -6.77(-4.31%)
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.