Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 136.07 137.11 134.61 135.73 9,952,864 -1.04(-0.76%)
Sep 29, 2022 136.52 137.37 134.41 136.77 8,676,213 -0.95(-0.69%)
Sep 28, 2022 134.23 138.35 133.58 137.72 8,763,859 +4.50(+3.38%)
Sep 27, 2022 134.43 135.82 132.70 133.22 10,715,185 +0.06(+0.04%)
Sep 26, 2022 135.63 137.03 133.10 133.17 9,995,837 -3.60(-2.63%)
Sep 23, 2022 141.47 141.88 135.72 136.77 14,734,130 -9.56(-6.53%)
Sep 22, 2022 148.89 149.53 146.19 146.33 7,389,438 -0.11(-0.08%)
Sep 21, 2022 149.56 150.00 146.38 146.44 7,278,595 -1.20(-0.81%)
Sep 20, 2022 147.41 148.18 145.81 147.64 9,478,463 -0.59(-0.40%)
Sep 19, 2022 144.48 148.28 144.35 148.23 7,210,052 +0.43(+0.29%)
Sep 16, 2022 151.65 152.23 147.01 147.80 46,300,840 -3.94(-2.60%)
Sep 15, 2022 151.80 152.76 150.76 151.74 10,228,292 -2.50(-1.62%)
Sep 14, 2022 152.04 154.53 151.48 154.25 11,936,503 +3.65(+2.42%)
Sep 13, 2022 152.49 153.67 149.97 150.60 10,911,139 -2.92(-1.90%)
Sep 12, 2022 153.81 155.44 152.34 153.52 9,439,754 +2.39(+1.58%)
Sep 09, 2022 149.65 151.77 148.82 151.13 8,745,760 +3.80(+2.58%)
Sep 08, 2022 146.99 147.74 144.90 147.33 9,772,625 +0.79(+0.54%)
Sep 07, 2022 145.54 147.21 144.18 146.54 9,993,771 -1.90(-1.28%)
Sep 06, 2022 151.05 151.15 147.10 148.44 9,049,661 -0.69(-0.46%)
Sep 02, 2022 149.49 150.33 148.06 149.12 7,977,835 +2.18(+1.48%)
Sep 01, 2022 147.83 148.21 144.76 146.94 8,724,167 -2.38(-1.59%)
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%)
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.