Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	162.82	164.59	161.57	164.02	15,360,763	-0.17(-0.10%)
Jan 30, 2023	167.77	168.09	163.69	164.19	12,165,292	-4.95(-2.93%)
Jan 27, 2023	173.64	173.64	167.69	169.13	20,853,468	-7.86(-4.44%)
Jan 26, 2023	174.36	177.01	172.93	177.00	15,165,008	+8.21(+4.86%)
Jan 25, 2023	168.98	169.68	166.21	168.79	7,106,685	-1.65(-0.97%)
Jan 24, 2023	170.68	171.54	168.43	170.44	6,352,236	+0.16(+0.09%)
Jan 23, 2023	170.79	172.05	169.68	170.28	8,888,233	-0.23(-0.13%)
Jan 20, 2023	168.53	170.94	167.32	170.50	11,117,088	+1.79(+1.06%)
Jan 19, 2023	166.46	169.61	166.03	168.71	6,265,333	+1.67(+1.00%)
Jan 18, 2023	170.43	171.90	166.77	167.04	9,441,069	-3.07(-1.81%)
Jan 17, 2023	168.18	170.90	167.94	170.12	11,347,854	+2.76(+1.65%)
Jan 13, 2023	166.91	167.76	165.58	167.35	6,142,133	+0.45(+0.27%)
Jan 12, 2023	165.87	168.12	165.79	166.90	7,311,271	+1.77(+1.07%)
Jan 11, 2023	167.66	167.90	164.28	165.13	7,383,843	-0.79(-0.48%)
Jan 10, 2023	166.26	166.55	163.73	165.92	8,801,834	+0.81(+0.49%)
Jan 09, 2023	168.01	168.08	164.36	165.11	8,894,859	-1.30(-0.78%)
Jan 06, 2023	166.84	169.08	165.60	166.41	7,629,845	+1.24(+0.75%)
Jan 05, 2023	161.64	166.06	161.40	165.17	6,458,606	+2.92(+1.80%)
Jan 04, 2023	161.12	164.27	161.03	162.25	8,148,042	-1.74(-1.06%)

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.