Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	162.78	164.55	161.53	163.98	15,364,412	-0.17(-0.10%)
Jan 30, 2023	167.73	168.05	163.65	164.15	12,168,182	-4.95(-2.93%)
Jan 27, 2023	173.60	173.60	167.65	169.09	20,858,420	-7.86(-4.44%)
Jan 26, 2023	174.31	176.97	172.89	176.95	15,168,610	+8.21(+4.86%)
Jan 25, 2023	168.94	169.64	166.17	168.75	7,108,373	-1.65(-0.97%)
Jan 24, 2023	170.64	171.50	168.39	170.40	6,353,744	+0.16(+0.09%)
Jan 23, 2023	170.75	172.01	169.64	170.24	8,890,345	-0.23(-0.13%)
Jan 20, 2023	168.49	170.89	167.28	170.46	11,119,729	+1.79(+1.06%)
Jan 19, 2023	166.42	169.57	165.99	168.67	6,266,806	+1.67(+1.00%)
Jan 18, 2023	170.38	171.85	166.73	167.00	9,443,311	-3.07(-1.81%)
Jan 17, 2023	168.14	170.86	167.90	170.07	11,350,549	+2.76(+1.65%)
Jan 13, 2023	166.87	167.72	165.54	167.31	6,143,592	+0.45(+0.27%)
Jan 12, 2023	165.83	168.08	165.75	166.86	7,313,007	+1.77(+1.07%)
Jan 11, 2023	167.62	167.86	164.24	165.09	7,385,597	-0.79(-0.48%)
Jan 10, 2023	166.22	166.51	163.69	165.88	8,803,925	+0.81(+0.49%)
Jan 09, 2023	167.97	168.04	164.32	165.07	8,896,972	-1.30(-0.78%)
Jan 06, 2023	166.81	169.04	165.56	166.37	7,631,658	+1.24(+0.75%)
Jan 05, 2023	161.60	166.02	161.36	165.13	6,460,140	+2.92(+1.80%)
Jan 04, 2023	161.09	164.23	160.99	162.21	8,149,977	-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.