Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY:CVX)

142.10 -0.16 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 142.70 143.00 140.70 142.10 8,200,115 -0.16(-0.11%)
May 15, 2025 140.00 142.46 139.51 142.26 7,544,661 +0.59(+0.42%)
May 14, 2025 141.76 142.23 140.72 141.67 6,452,658 -0.68(-0.48%)
May 13, 2025 141.53 143.23 140.92 142.35 8,533,280 +0.73(+0.52%)
May 12, 2025 142.45 143.71 140.57 141.62 8,027,693 +3.13(+2.26%)
May 09, 2025 138.90 139.37 137.70 138.49 5,965,752 +1.45(+1.06%)
May 08, 2025 136.68 138.89 136.47 137.04 8,667,978 +1.25(+0.92%)
May 07, 2025 136.07 136.30 134.62 135.79 8,422,852 +0.19(+0.14%)
May 06, 2025 136.35 137.31 135.04 135.60 9,913,818 +0.10(+0.07%)
May 05, 2025 136.77 137.00 135.18 135.50 9,661,846 -3.00(-2.17%)
May 02, 2025 137.88 139.78 135.29 138.50 12,393,244 +2.24(+1.64%)
May 01, 2025 135.42 137.95 135.12 136.26 10,196,395 +0.20(+0.15%)
Apr 30, 2025 138.00 138.15 134.14 136.06 13,852,946 -3.24(-2.33%)
Apr 29, 2025 138.69 140.01 138.57 139.30 7,342,631 -0.80(-0.57%)
Apr 28, 2025 138.97 140.46 138.68 140.10 6,715,192 +1.37(+0.99%)
Apr 25, 2025 138.33 139.05 137.25 138.73 6,918,418 -0.34(-0.24%)
Apr 24, 2025 137.92 139.40 137.22 139.07 7,743,409 +2.39(+1.75%)
Apr 23, 2025 137.21 138.55 135.15 136.68 10,000,448 -0.62(-0.45%)
Apr 22, 2025 135.26 138.24 134.94 137.30 7,983,603 +3.57(+2.67%)
Apr 21, 2025 136.02 136.29 132.33 133.73 9,965,445 -4.14(-3.00%)
Apr 17, 2025 136.69 140.24 136.45 137.87 8,434,514 +2.51(+1.85%)
Apr 16, 2025 135.40 137.55 134.80 135.36 8,636,043 +0.82(+0.61%)
Apr 15, 2025 134.32 136.63 134.25 134.54 9,332,020 -0.78(-0.58%)
Apr 14, 2025 138.48 138.53 134.10 135.32 9,617,870 -0.31(-0.23%)
Apr 11, 2025 135.01 137.12 132.04 135.63 17,224,444 +0.65(+0.48%)
Apr 10, 2025 143.22 143.63 133.45 134.98 21,035,434 -11.05(-7.57%)
Apr 09, 2025 135.02 147.47 133.88 146.03 16,857,888 +9.10(+6.65%)
Apr 08, 2025 144.15 144.49 134.87 136.93 12,899,279 -3.22(-2.30%)
Apr 07, 2025 138.73 144.98 137.29 140.15 17,815,114 -3.13(-2.18%)
Apr 04, 2025 151.76 152.46 142.75 143.28 20,392,800 -12.84(-8.22%)
Apr 03, 2025 160.12 161.35 155.80 156.12 15,517,715 -10.35(-6.22%)
Apr 02, 2025 167.40 167.98 165.85 166.47 7,042,538 -2.04(-1.21%)
Apr 01, 2025 167.29 168.60 166.16 168.51 6,378,314 +1.22(+0.73%)
Mar 31, 2025 166.19 168.92 166.13 167.29 10,675,613 +1.20(+0.72%)
Mar 28, 2025 166.70 167.13 165.29 166.09 4,923,033 -0.56(-0.34%)
Mar 27, 2025 167.25 168.22 165.85 166.65 6,862,685 -1.32(-0.79%)
Mar 26, 2025 167.37 168.96 167.25 167.97 10,077,486 +2.03(+1.22%)
Mar 25, 2025 166.08 167.82 165.11 165.94 7,920,243 +0.92(+0.56%)
Mar 24, 2025 164.69 166.43 164.31 165.02 8,067,047 +0.27(+0.16%)
Mar 21, 2025 164.49 164.88 163.11 164.75 21,625,892 -0.02(-0.01%)
Mar 20, 2025 163.13 165.31 162.41 164.77 9,544,298 +0.72(+0.44%)
Mar 19, 2025 160.96 164.54 160.90 164.05 11,501,210 +3.24(+2.01%)
Mar 18, 2025 159.74 161.09 158.82 160.81 9,289,021 +2.09(+1.32%)
Mar 17, 2025 157.22 159.45 156.76 158.72 7,613,851 +1.70(+1.08%)
Mar 14, 2025 153.99 157.24 153.01 157.02 6,671,591 +3.41(+2.22%)
Mar 13, 2025 152.26 154.43 151.92 153.61 9,022,589 +0.94(+0.62%)
Mar 12, 2025 153.64 154.79 152.22 152.67 9,709,993 -1.41(-0.92%)
Mar 11, 2025 158.43 158.84 153.79 154.08 10,463,614 -3.49(-2.21%)
Mar 10, 2025 157.19 160.37 156.17 157.57 11,747,888 +1.23(+0.79%)
Mar 07, 2025 153.95 157.45 153.71 156.34 8,562,642 +3.39(+2.22%)
Mar 06, 2025 150.51 153.33 149.47 152.95 7,362,723 +2.14(+1.42%)
Mar 05, 2025 150.15 151.37 147.74 150.81 9,288,338 -1.19(-0.78%)
Mar 04, 2025 151.21 154.15 150.05 152.00 8,824,467 -1.09(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.