Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	145.09	152.62	144.50	151.80	18,547,954	+12.41(+8.90%)
Jul 28, 2022	139.67	140.39	137.20	139.39	7,086,233	+1.05(+0.76%)
Jul 27, 2022	137.49	139.21	135.93	138.34	6,719,525	+1.80(+1.32%)
Jul 26, 2022	138.57	139.66	135.81	136.54	6,592,427	-1.08(-0.78%)
Jul 25, 2022	135.04	137.74	133.63	137.62	6,699,317	+3.98(+2.98%)
Jul 22, 2022	134.91	135.60	132.93	133.64	6,354,254	-1.12(-0.83%)
Jul 21, 2022	132.65	134.83	131.15	134.77	7,253,834	-1.04(-0.76%)
Jul 20, 2022	133.93	136.49	132.84	135.80	8,476,237	+1.77(+1.32%)
Jul 19, 2022	129.47	134.40	129.22	134.03	9,871,471	+4.66(+3.60%)
Jul 18, 2022	130.28	131.74	128.91	129.37	8,570,044	+1.79(+1.40%)
Jul 15, 2022	128.80	128.80	126.45	127.58	7,608,436	+1.58(+1.26%)
Jul 14, 2022	124.49	126.20	122.85	126.00	10,949,379	-1.90(-1.49%)
Jul 13, 2022	127.55	130.43	127.11	127.90	10,155,070	-0.86(-0.67%)
Jul 12, 2022	128.37	129.41	127.22	128.76	9,335,027	-2.40(-1.83%)
Jul 11, 2022	131.53	132.40	129.70	131.16	7,614,223	-1.17(-0.88%)
Jul 08, 2022	134.28	134.81	130.77	132.33	8,540,170	-0.69(-0.52%)
Jul 07, 2022	133.56	134.67	132.62	133.02	13,745,782	+2.54(+1.95%)
Jul 06, 2022	131.30	132.78	126.80	130.48	13,422,760	-1.74(-1.32%)
Jul 05, 2022	133.14	133.97	129.21	132.23	12,426,103	-3.57(-2.63%)

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.