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 (%)
Feb 28, 2022 126.58 130.88 126.02 130.88 26,834,148 +3.29(+2.58%)
Feb 25, 2022 123.58 127.70 125.59 127.59 30,837,076 +5.03(+4.10%)
Feb 24, 2022 125.37 125.64 119.72 122.57 24,321,742 -0.64(-0.52%)
Feb 23, 2022 120.82 123.68 120.48 123.20 17,750,218 +2.86(+2.38%)
Feb 22, 2022 124.52 124.52 118.63 120.34 21,481,540 -0.93(-0.76%)
Feb 18, 2022 121.27 0 -0.17(-0.14%)
Feb 17, 2022 121.95 122.32 120.39 121.44 11,088,123 -0.63(-0.51%)
Feb 16, 2022 122.66 123.76 121.58 122.07 12,477,377 +0.04(+0.03%)
Feb 15, 2022 120.96 122.56 120.14 122.03 12,924,602 -0.90(-0.73%)
Feb 14, 2022 124.07 124.17 121.47 122.93 17,909,594 -1.92(-1.54%)
Feb 11, 2022 123.10 125.42 122.58 124.86 14,269,597 +2.49(+2.04%)
Feb 10, 2022 123.73 124.84 121.78 122.36 12,235,903 -1.57(-1.27%)
Feb 09, 2022 122.97 124.43 122.42 123.94 11,273,031 +1.21(+0.99%)
Feb 08, 2022 124.29 124.51 121.44 122.72 12,252,173 -1.90(-1.52%)
Feb 07, 2022 121.73 125.41 121.28 124.62 20,478,620 +2.40(+1.97%)
Feb 04, 2022 121.44 123.23 121.44 122.22 14,491,716 +1.51(+1.25%)
Feb 03, 2022 121.29 121.74 119.80 120.71 10,501,454 -1.09(-0.89%)
Feb 02, 2022 120.84 122.15 119.45 121.80 12,101,474 +0.56(+0.46%)
Feb 01, 2022 117.68 122.09 117.39 121.24 17,967,890 +3.11(+2.63%)
Jan 31, 2022 117.10 118.60 118.13 18,230,618 +0.65(+0.55%)
Jan 28, 2022 116.93 118.78 115.19 117.48 27,598,670 -4.28(-3.52%)
Jan 27, 2022 120.93 123.23 120.16 121.76 22,943,024 +2.41(+2.02%)
Jan 26, 2022 119.54 121.17 118.58 119.35 19,192,016 +0.09(+0.08%)
Jan 25, 2022 114.34 119.39 112.68 119.26 22,198,068 +4.87(+4.25%)
Jan 24, 2022 111.94 114.89 110.49 114.39 21,820,808 +0.24(+0.21%)
Jan 21, 2022 114.92 115.49 113.54 114.15 14,515,006 -1.39(-1.20%)
Jan 20, 2022 115.37 117.70 115.02 115.54 12,614,123 -0.41(-0.36%)
Jan 19, 2022 116.89 117.06 115.61 115.95 13,408,815 -0.42(-0.36%)
Jan 18, 2022 116.65 116.93 115.01 116.37 14,347,967 +0.38(+0.33%)
Jan 14, 2022 116.00 0 +1.94(+1.70%)
Jan 13, 2022 114.36 115.22 113.74 114.05 10,562,082 -0.48(-0.42%)
Jan 12, 2022 115.12 115.52 113.75 114.53 13,870,460 -0.58(-0.50%)
Jan 11, 2022 113.21 115.13 112.28 115.10 16,248,858 +2.57(+2.29%)
Jan 10, 2022 112.57 113.05 111.41 112.53 14,032,798 +0.07(+0.06%)
Jan 07, 2022 111.13 112.92 110.59 112.46 15,747,899 +1.59(+1.44%)
Jan 06, 2022 111.19 111.82 109.41 110.87 14,802,371 +0.94(+0.85%)
Jan 05, 2022 109.95 111.39 109.80 109.93 17,205,038 +0.71(+0.65%)
Jan 04, 2022 107.89 109.72 107.63 109.22 18,245,158 +1.95(+1.82%)
Jan 03, 2022 105.61 107.66 105.50 107.27 11,915,665 +1.72(+1.63%)
Dec 31, 2021 105.58 106.22 105.35 105.55 6,344,523 -0.07(-0.07%)
Dec 30, 2021 106.25 106.76 105.54 105.62 6,685,950 -0.47(-0.44%)
Dec 29, 2021 106.21 106.72 105.50 106.09 7,734,635 -0.55(-0.51%)
Dec 28, 2021 106.73 107.34 106.17 106.64 7,244,370 -0.21(-0.19%)
Dec 27, 2021 104.40 106.87 103.81 106.85 8,611,436 +2.14(+2.04%)
Dec 23, 2021 104.80 106.06 104.70 104.71 8,245,624 +0.25(+0.24%)
Dec 22, 2021 103.82 104.95 102.91 104.45 9,275,902 +0.59(+0.57%)
Dec 21, 2021 102.93 104.40 102.80 103.86 12,634,980 +1.64(+1.60%)
Dec 20, 2021 100.61 102.27 99.60 102.22 14,966,126 +0.05(+0.04%)
Dec 17, 2021 104.27 104.75 102.12 102.18 25,489,724 -2.73(-2.61%)
Dec 16, 2021 104.51 106.31 104.27 104.91 12,607,747 +0.97(+0.93%)
Dec 15, 2021 104.63 104.63 102.51 103.94 12,305,304 -0.59(-0.57%)
Dec 14, 2021 104.10 105.16 103.86 104.54 13,608,215 +0.31(+0.29%)
Dec 13, 2021 105.65 106.00 103.99 104.23 9,484,700 -2.21(-2.08%)
Dec 10, 2021 106.97 107.22 105.12 106.44 10,106,814 +0.18(+0.17%)
Dec 09, 2021 106.00 106.68 105.76 106.26 9,261,287 -0.28(-0.26%)
Dec 08, 2021 106.49 107.27 105.83 106.54 9,813,952 +0.48(+0.45%)
Dec 07, 2021 105.45 106.73 105.45 106.06 12,691,523 +1.55(+1.48%)
Dec 06, 2021 104.30 105.64 103.48 104.52 10,930,989 +1.61(+1.56%)
Dec 03, 2021 105.00 105.24 102.17 102.91 11,615,295 -0.66(-0.63%)
Dec 02, 2021 101.86 104.07 100.68 103.56 12,670,289 +2.73(+2.71%)
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.