Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	118.41	119.93		119.45	18,028,838	+0.66(+0.55%)
Jan 28, 2022	118.24	120.11	116.48	118.79	27,293,204	-4.33(-3.52%)
Jan 27, 2022	122.29	124.61	121.50	123.12	22,689,088	+2.44(+2.02%)
Jan 26, 2022	120.88	122.52	119.90	120.69	18,979,596	+0.09(+0.08%)
Jan 25, 2022	115.62	120.73	113.94	120.59	21,952,378	+4.92(+4.25%)
Jan 24, 2022	113.19	116.17	111.73	115.67	21,579,292	+0.25(+0.21%)
Jan 21, 2022	116.20	116.78	114.81	115.43	14,354,352	-1.40(-1.20%)
Jan 20, 2022	116.67	119.02	116.31	116.83	12,474,508	-0.42(-0.36%)
Jan 19, 2022	118.19	118.38	116.91	117.25	13,260,405	-0.43(-0.36%)
Jan 18, 2022	117.96	118.24	116.30	117.67	14,189,162	+0.38(+0.33%)
Jan 14, 2022				117.29	0	+1.97(+1.70%)
Jan 13, 2022	115.64	116.51	115.01	115.33	10,445,180	-0.48(-0.42%)
Jan 12, 2022	116.41	116.81	115.03	115.81	13,716,940	-0.58(-0.50%)
Jan 11, 2022	114.47	116.42	113.54	116.39	16,069,013	+2.60(+2.29%)
Jan 10, 2022	113.83	114.32	112.65	113.79	13,877,481	+0.07(+0.06%)
Jan 07, 2022	112.37	114.18	111.83	113.72	15,573,599	+1.61(+1.44%)
Jan 06, 2022	112.44	113.07	110.64	112.11	14,638,537	+0.95(+0.85%)
Jan 05, 2022	111.18	112.64	111.03	111.16	17,014,612	+0.72(+0.65%)
Jan 04, 2022	109.10	110.94	108.83	110.44	18,043,218	+1.97(+1.82%)

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.