Skip to main content

Chevron Corp (NY: CVX )

158.06 +1.71 (+1.09%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 148.90 152.49 147.52 149.32 14,376,762 -2.42(-1.59%)
Aug 30, 2022 153.35 153.57 149.99 151.74 9,328,625 -3.79(-2.44%)
Aug 29, 2022 154.83 157.61 154.59 155.53 8,957,270 +1.15(+0.75%)
Aug 26, 2022 155.10 156.95 153.48 154.38 8,220,244 -1.14(-0.73%)
Aug 25, 2022 154.86 155.78 153.62 155.52 8,519,618 +1.35(+0.88%)
Aug 24, 2022 152.72 154.32 151.79 154.17 10,020,668 +1.13(+0.74%)
Aug 23, 2022 150.31 153.37 149.94 153.04 10,959,616 +4.81(+3.24%)
Aug 22, 2022 148.03 149.02 145.88 148.23 9,681,425 -0.75(-0.50%)
Aug 19, 2022 149.70 150.91 148.91 148.97 7,234,048 -1.26(-0.84%)
Aug 18, 2022 148.46 150.84 148.41 150.23 6,855,698 +2.59(+1.75%)
Aug 17, 2022 146.64 149.18 145.59 147.64 7,196,094 +1.21(+0.82%)
Aug 16, 2022 147.37 147.85 145.88 146.43 7,708,650 -0.38(-0.26%)
Aug 15, 2022 145.28 147.73 143.65 146.81 9,584,976 -2.85(-1.90%)
Aug 12, 2022 148.16 149.71 147.12 149.66 7,738,314 +0.22(+0.14%)
Aug 11, 2022 148.03 150.88 147.57 149.44 8,424,257 +3.56(+2.44%)
Aug 10, 2022 146.05 146.49 143.18 145.88 6,562,566 +0.38(+0.26%)
Aug 09, 2022 145.99 147.74 144.74 145.50 6,238,509 +1.87(+1.30%)
Aug 08, 2022 143.79 145.09 143.38 143.62 6,376,718 -0.22(-0.15%)
Aug 05, 2022 140.10 145.12 139.51 143.84 7,658,863 +2.34(+1.65%)
Aug 04, 2022 145.41 145.53 141.11 141.50 11,363,639 -3.95(-2.72%)
Aug 03, 2022 149.15 149.76 144.51 145.45 9,345,145 -3.54(-2.38%)
Aug 02, 2022 150.63 151.17 148.20 148.99 6,330,596 -1.28(-0.85%)
Aug 01, 2022 150.90 151.54 149.00 150.27 8,561,175 -3.06(-2.00%)
Jul 29, 2022 146.56 154.16 145.96 153.33 18,362,532 +12.54(+8.90%)
Jul 28, 2022 141.08 141.81 138.59 140.80 7,015,392 +1.06(+0.76%)
Jul 27, 2022 138.88 140.62 137.31 139.74 6,652,351 +1.82(+1.32%)
Jul 26, 2022 139.97 141.07 137.18 137.92 6,526,523 -1.09(-0.78%)
Jul 25, 2022 136.41 139.13 134.98 139.01 6,632,345 +4.02(+2.97%)
Jul 22, 2022 136.28 136.97 134.27 134.99 6,290,731 -1.13(-0.83%)
Jul 21, 2022 133.99 136.19 132.47 136.13 7,181,318 -1.05(-0.76%)
Jul 20, 2022 135.28 137.87 134.18 137.18 8,391,501 +1.79(+1.32%)
Jul 19, 2022 130.78 135.76 130.53 135.39 9,772,787 +4.71(+3.60%)
Jul 18, 2022 131.59 133.07 130.21 130.68 8,484,370 +1.81(+1.40%)
Jul 15, 2022 130.10 130.10 127.73 128.87 7,532,376 +1.60(+1.26%)
Jul 14, 2022 125.74 127.48 124.09 127.27 10,839,919 -1.92(-1.49%)
Jul 13, 2022 128.83 131.75 128.39 129.19 10,053,551 -0.87(-0.67%)
Jul 12, 2022 129.67 130.72 128.51 130.06 9,241,705 -2.42(-1.83%)
Jul 11, 2022 132.86 133.74 131.00 132.48 7,538,104 -1.18(-0.88%)
Jul 08, 2022 135.64 136.17 132.09 133.66 8,454,795 -0.70(-0.52%)
Jul 07, 2022 134.91 136.03 133.95 134.37 13,608,366 +2.57(+1.95%)
Jul 06, 2022 132.62 134.12 128.07 131.80 13,288,574 -1.76(-1.32%)
Jul 05, 2022 134.49 135.32 130.52 133.56 12,301,881 -3.60(-2.63%)
Jul 01, 2022 137.25 137.59 133.38 137.17 8,224,825 +1.62(+1.20%)
Jun 30, 2022 135.33 138.49 134.26 135.55 11,418,319 -2.06(-1.50%)
Jun 29, 2022 141.96 142.41 136.77 137.61 9,700,954 -2.77(-1.97%)
Jun 28, 2022 141.26 142.48 138.66 140.38 9,813,072 +2.22(+1.61%)
Jun 27, 2022 136.56 139.33 136.31 138.16 9,868,843 +2.62(+1.93%)
Jun 24, 2022 135.94 137.71 133.50 135.54 11,866,345 +2.19(+1.64%)
Jun 23, 2022 139.30 139.71 131.22 133.35 16,780,812 -5.09(-3.68%)
Jun 22, 2022 138.63 141.18 137.00 138.44 14,674,440 -6.29(-4.35%)
Jun 21, 2022 142.35 146.07 141.78 144.73 14,721,329 +5.81(+4.19%)
Jun 17, 2022 145.00 145.55 136.49 138.92 37,998,688 -6.65(-4.57%)
Jun 16, 2022 149.74 150.30 143.94 145.56 19,357,238 -8.22(-5.35%)
Jun 15, 2022 156.14 157.15 151.61 153.78 12,351,365 -3.08(-1.96%)
Jun 14, 2022 158.57 161.30 155.26 156.86 10,968,084 +0.21(+0.13%)
Jun 13, 2022 160.66 161.03 153.60 156.66 15,606,757 -7.56(-4.60%)
Jun 10, 2022 165.12 167.18 162.57 164.21 10,181,263 -1.99(-1.19%)
Jun 09, 2022 168.55 169.12 166.08 166.20 10,431,265 -3.38(-1.99%)
Jun 08, 2022 169.41 170.77 168.75 169.58 9,305,507 +0.87(+0.52%)
Jun 07, 2022 166.15 169.14 165.64 168.71 10,325,232 +3.16(+1.91%)
Jun 06, 2022 166.55 166.65 164.32 165.55 7,190,090 -0.72(-0.43%)
Jun 03, 2022 164.78 166.88 164.78 166.27 9,009,952 +1.50(+0.91%)
Jun 02, 2022 163.59 165.23 163.00 164.78 7,946,894 -0.30(-0.18%)
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.