Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 148.61 151.06 147.93 148.03 11,436,460 -2.41(-1.60%)
Mar 30, 2022 150.22 151.23 148.79 150.44 10,894,041 +1.06(+0.71%)
Mar 29, 2022 148.65 149.53 145.91 149.39 16,609,152 -1.85(-1.22%)
Mar 28, 2022 150.82 151.49 150.12 151.23 10,987,705 -2.69(-1.75%)
Mar 25, 2022 150.21 154.27 150.15 153.92 11,283,741 +2.74(+1.81%)
Mar 24, 2022 151.31 152.19 150.00 151.19 9,925,865 +0.40(+0.27%)
Mar 23, 2022 150.91 152.14 149.95 150.79 11,829,344 +1.61(+1.08%)
Mar 22, 2022 148.81 150.24 147.81 149.18 12,191,056 -0.50(-0.33%)
Mar 21, 2022 148.21 150.53 147.93 149.68 14,493,476 +2.65(+1.80%)
Mar 18, 2022 146.27 147.03 144.35 147.03 25,535,360 +1.17(+0.80%)
Mar 17, 2022 145.41 146.36 143.57 145.86 17,320,880 +2.48(+1.73%)
Mar 16, 2022 144.36 145.91 142.01 143.38 24,525,664 -0.52(-0.36%)
Mar 15, 2022 144.65 145.63 141.15 143.90 31,381,076 -7.67(-5.06%)
Mar 14, 2022 151.10 153.05 149.37 151.57 27,669,310 -3.80(-2.45%)
Mar 11, 2022 150.81 157.26 150.81 155.37 31,281,494 +0.07(+0.05%)
Mar 10, 2022 153.41 155.30 38,388,704 +4.14(+2.74%)
Mar 09, 2022 147.98 154.34 146.56 151.16 47,755,396 -3.87(-2.50%)
Mar 08, 2022 149.38 158.19 149.19 155.03 62,905,648 +7.72(+5.24%)
Mar 07, 2022 145.37 147.37 141.57 147.31 38,290,508 +3.08(+2.14%)
Mar 04, 2022 141.63 145.41 141.00 144.23 31,957,724 +2.21(+1.56%)
Mar 03, 2022 138.42 142.84 137.96 142.02 24,714,410 +1.89(+1.35%)
Mar 02, 2022 136.55 141.60 136.41 140.13 34,719,660 +4.02(+2.95%)
Mar 01, 2022 131.83 136.33 131.55 136.11 34,245,436 +5.20(+3.97%)
Feb 28, 2022 126.61 130.91 126.05 130.91 26,827,774 +3.29(+2.58%)
Feb 25, 2022 123.60 127.73 125.62 127.62 30,829,752 +5.03(+4.10%)
Feb 24, 2022 125.39 125.67 119.75 122.59 24,315,964 -0.64(-0.52%)
Feb 23, 2022 120.85 123.71 120.51 123.23 17,746,002 +2.86(+2.38%)
Feb 22, 2022 124.55 124.55 118.66 120.37 21,476,436 -0.93(-0.76%)
Feb 18, 2022 121.30 0 -0.17(-0.14%)
Feb 17, 2022 121.98 122.35 120.41 121.47 11,085,489 -0.63(-0.51%)
Feb 16, 2022 122.69 123.79 121.60 122.09 12,474,413 +0.04(+0.03%)
Feb 15, 2022 120.99 122.59 120.17 122.06 12,921,532 -0.90(-0.73%)
Feb 14, 2022 124.10 124.20 121.50 122.96 17,905,342 -1.92(-1.54%)
Feb 11, 2022 123.13 125.45 122.61 124.88 14,266,210 +2.49(+2.04%)
Feb 10, 2022 123.76 124.87 121.81 122.39 12,232,998 -1.58(-1.27%)
Feb 09, 2022 123.00 124.46 122.45 123.97 11,270,355 +1.22(+0.99%)
Feb 08, 2022 124.32 124.54 121.47 122.75 12,249,264 -1.90(-1.52%)
Feb 07, 2022 121.76 125.44 121.30 124.65 20,473,758 +2.40(+1.96%)
Feb 04, 2022 121.47 123.26 121.47 122.25 14,488,276 +1.51(+1.25%)
Feb 03, 2022 121.32 121.77 119.83 120.74 10,498,961 -1.09(-0.89%)
Feb 02, 2022 120.87 122.18 119.48 121.83 12,098,601 +0.56(+0.46%)
Feb 01, 2022 117.70 122.12 117.42 121.27 17,963,624 +3.11(+2.63%)
Jan 31, 2022 117.13 118.63 118.16 18,226,290 +0.65(+0.55%)
Jan 28, 2022 116.96 118.81 115.22 117.51 27,592,118 -4.28(-3.52%)
Jan 27, 2022 120.96 123.26 120.19 121.79 22,937,578 +2.41(+2.02%)
Jan 26, 2022 119.57 121.20 118.60 119.38 19,187,460 +0.09(+0.08%)
Jan 25, 2022 114.37 119.42 112.70 119.29 22,192,800 +4.87(+4.25%)
Jan 24, 2022 111.97 114.92 110.52 114.42 21,815,628 +0.24(+0.21%)
Jan 21, 2022 114.94 115.52 113.56 114.18 14,511,560 -1.39(-1.20%)
Jan 20, 2022 115.40 117.73 115.05 115.56 12,611,129 -0.41(-0.36%)
Jan 19, 2022 116.91 117.09 115.64 115.98 13,405,632 -0.42(-0.36%)
Jan 18, 2022 116.68 116.96 115.04 116.40 14,344,561 +0.38(+0.33%)
Jan 14, 2022 116.02 0 +1.94(+1.70%)
Jan 13, 2022 114.39 115.25 113.76 114.08 10,559,575 -0.48(-0.42%)
Jan 12, 2022 115.15 115.54 113.78 114.56 13,867,168 -0.58(-0.50%)
Jan 11, 2022 113.23 115.16 112.31 115.13 16,245,001 +2.57(+2.29%)
Jan 10, 2022 112.59 113.08 111.43 112.56 14,029,467 +0.07(+0.06%)
Jan 07, 2022 111.16 112.94 110.61 112.49 15,744,161 +1.59(+1.44%)
Jan 06, 2022 111.22 111.85 109.44 110.89 14,798,858 +0.94(+0.85%)
Jan 05, 2022 109.98 111.42 109.82 109.96 17,200,954 +0.71(+0.65%)
Jan 04, 2022 107.92 109.74 107.66 109.25 18,240,828 +1.95(+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.