Skip to main content

Chevron Corp (NY: CVX )

161.06 -0.91 (-0.56%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 161.23 164.28 160.24 161.97 6,577,548 +0.74(+0.46%)
Jul 17, 2024 158.50 161.48 158.29 161.23 7,339,673 +3.46(+2.19%)
Jul 16, 2024 157.01 158.31 156.15 157.77 6,923,642 -0.27(-0.17%)
Jul 15, 2024 156.95 159.52 156.37 158.04 5,660,917 +2.45(+1.57%)
Jul 12, 2024 156.16 156.44 154.56 155.59 6,446,333 +0.33(+0.21%)
Jul 11, 2024 155.00 156.68 154.22 155.26 8,323,745 +0.13(+0.08%)
Jul 10, 2024 152.50 155.44 152.30 155.13 5,416,490 +2.15(+1.41%)
Jul 09, 2024 153.00 154.76 152.35 152.98 5,302,505 -1.35(-0.87%)
Jul 08, 2024 153.32 155.28 153.32 154.33 4,990,376 +0.02(+0.01%)
Jul 05, 2024 156.55 156.55 153.68 154.31 6,183,090 -2.40(-1.53%)
Jul 03, 2024 156.94 157.74 156.56 156.71 3,264,198 -0.04(-0.03%)
Jul 02, 2024 157.68 157.72 155.45 156.75 7,216,710 +0.23(+0.15%)
Jul 01, 2024 157.16 158.70 155.98 156.52 5,582,884 +0.10(+0.06%)
Jun 28, 2024 157.52 158.58 156.17 156.42 11,284,343 +0.10(+0.06%)
Jun 27, 2024 156.70 156.94 155.63 156.32 5,568,601 +0.37(+0.24%)
Jun 26, 2024 158.46 158.46 155.79 155.95 8,632,038 -2.51(-1.58%)
Jun 25, 2024 159.12 159.36 157.67 158.46 6,056,506 -0.85(-0.53%)
Jun 24, 2024 156.27 159.54 156.19 159.31 7,971,872 +4.03(+2.60%)
Jun 21, 2024 156.80 157.66 155.22 155.28 21,332,988 -1.36(-0.87%)
Jun 20, 2024 153.71 157.41 153.25 156.64 8,441,657 +3.31(+2.16%)
Jun 18, 2024 153.55 155.95 152.84 153.33 6,942,911 +0.14(+0.09%)
Jun 17, 2024 152.50 153.93 151.93 153.19 6,320,259 +0.62(+0.41%)
Jun 14, 2024 153.13 153.29 151.97 152.57 6,159,153 -0.27(-0.18%)
Jun 13, 2024 153.77 154.09 152.23 152.84 6,182,772 -1.38(-0.89%)
Jun 12, 2024 157.49 157.62 152.40 154.22 10,016,336 -2.27(-1.45%)
Jun 11, 2024 156.17 156.75 154.48 156.49 5,131,606 -0.25(-0.16%)
Jun 10, 2024 156.41 158.20 156.32 156.74 7,075,542 +0.66(+0.42%)
Jun 07, 2024 155.71 157.69 155.13 156.08 5,887,661 +0.15(+0.10%)
Jun 06, 2024 154.50 156.02 153.39 155.93 5,214,507 +0.95(+0.61%)
Jun 05, 2024 156.16 157.02 154.53 154.98 7,052,461 -1.15(-0.74%)
Jun 04, 2024 155.72 156.35 154.11 156.13 6,359,981 -1.33(-0.84%)
Jun 03, 2024 161.49 161.68 156.46 157.46 9,009,627 -4.84(-2.98%)
May 31, 2024 158.63 162.58 158.51 162.30 10,337,112 +4.04(+2.55%)
May 30, 2024 156.85 158.46 156.81 158.26 6,371,064 +1.36(+0.87%)
May 29, 2024 158.02 158.49 156.44 156.90 5,908,231 -2.14(-1.35%)
May 28, 2024 158.12 159.42 157.95 159.04 6,927,779 +1.29(+0.82%)
May 24, 2024 158.08 158.97 157.30 157.75 4,478,325 +0.81(+0.52%)
May 23, 2024 157.92 158.60 156.33 156.94 6,718,096 -0.63(-0.40%)
May 22, 2024 159.52 159.52 156.52 157.57 6,259,831 -2.40(-1.50%)
May 21, 2024 160.58 161.46 159.74 159.97 4,783,052 -1.17(-0.73%)
May 20, 2024 162.72 163.00 161.07 161.14 4,912,924 -1.53(-0.94%)
May 17, 2024 161.75 162.97 161.19 162.67 5,514,710 +1.58(+0.98%)
May 16, 2024 161.53 162.00 160.48 161.09 6,428,470 -0.33(-0.20%)
May 15, 2024 161.50 162.16 158.57 161.42 7,678,487 -0.55(-0.34%)
May 14, 2024 162.70 163.55 161.39 161.97 4,973,172 -0.91(-0.56%)
May 13, 2024 164.82 165.24 161.35 162.88 6,916,760 -1.28(-0.78%)
May 10, 2024 164.38 164.76 163.37 164.16 5,546,431 +0.37(+0.22%)
May 09, 2024 161.39 163.85 161.10 163.80 6,750,726 +2.88(+1.79%)
May 08, 2024 160.33 161.45 159.92 160.91 6,773,784 -0.13(-0.08%)
May 07, 2024 160.69 161.52 160.40 161.04 6,938,532 +0.37(+0.23%)
May 06, 2024 159.12 162.38 159.12 160.68 8,514,926 +2.03(+1.28%)
May 03, 2024 159.05 159.05 155.47 158.65 11,902,838 -0.47(-0.30%)
May 02, 2024 158.81 160.16 158.29 159.12 8,750,278 +1.09(+0.69%)
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.