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 (%)
Apr 29, 2022	148.23	149.29	143.64	143.99	16,050,647	-4.71(-3.16%)
Apr 28, 2022	144.71	149.81	142.39	148.70	10,177,801	+5.10(+3.55%)
Apr 27, 2022	144.37	145.14	142.02	143.60	11,408,245	-0.27(-0.19%)
Apr 26, 2022	145.97	147.39	143.74	143.86	10,673,382	-0.88(-0.61%)
Apr 25, 2022	143.13	145.54	139.16	144.75	16,804,762	-3.18(-2.15%)
Apr 22, 2022	151.08	152.08	147.84	147.93	13,269,387	-3.34(-2.21%)
Apr 21, 2022	157.84	158.49	150.57	151.26	15,874,039	-7.31(-4.61%)
Apr 20, 2022	157.73	159.53	157.59	158.57	8,154,670	+0.64(+0.41%)
Apr 19, 2022	159.07	159.63	157.19	157.93	7,583,818	-1.89(-1.19%)
Apr 18, 2022	159.00	160.42	157.96	159.82	8,311,062	+2.11(+1.34%)
Apr 14, 2022	156.88	158.95	156.76	157.71	10,250,563	-0.07(-0.05%)
Apr 13, 2022	157.10	158.16	154.67	157.78	8,328,818	+2.44(+1.57%)
Apr 12, 2022	155.30	158.71	154.54	155.33	10,365,780	+3.17(+2.08%)
Apr 11, 2022	154.93	155.12	151.57	152.16	11,101,291	-4.02(-2.57%)
Apr 08, 2022	153.53	157.25	153.50	156.18	11,752,192	+2.60(+1.69%)
Apr 07, 2022	151.74	154.13	150.20	153.58	8,723,279	+2.10(+1.39%)
Apr 06, 2022	151.49	153.50	151.03	151.47	10,084,462	+1.33(+0.89%)
Apr 05, 2022	151.68	154.15	149.90	150.14	10,374,781	-0.93(-0.61%)
Apr 04, 2022	151.65	152.06	149.81	151.07	9,489,558	+0.14(+0.09%)

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.