Skip to main content

Chevron Corp (NY: CVX )

168.57 +2.29 (+1.38%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 166.23 167.42 165.94 166.28 5,965,551 +1.09(+0.66%)
Sep 21, 2023 167.12 167.87 165.05 165.19 7,150,078 -1.50(-0.90%)
Sep 20, 2023 167.07 168.51 166.60 166.69 5,941,917 -0.51(-0.31%)
Sep 19, 2023 168.69 168.96 166.43 167.20 6,622,978 -0.02(-0.01%)
Sep 18, 2023 167.87 168.36 166.40 167.22 7,027,745 +0.72(+0.43%)
Sep 15, 2023 166.21 168.37 165.88 166.50 17,439,778 -0.73(-0.44%)
Sep 14, 2023 167.70 168.50 167.12 167.23 8,821,748 +1.03(+0.62%)
Sep 13, 2023 167.40 167.75 165.58 166.20 5,758,950 -0.61(-0.37%)
Sep 12, 2023 165.30 167.19 165.10 166.81 7,520,239 +3.05(+1.86%)
Sep 11, 2023 168.08 168.59 162.87 163.76 7,161,343 -3.45(-2.06%)
Sep 08, 2023 167.42 168.49 166.71 167.21 7,435,949 +0.57(+0.34%)
Sep 07, 2023 167.14 167.90 166.28 166.64 7,922,620 +0.01(+0.01%)
Sep 06, 2023 166.28 167.44 165.58 166.63 7,195,325 +0.17(+0.10%)
Sep 05, 2023 165.28 167.56 165.20 166.46 9,754,542 +2.16(+1.31%)
Sep 01, 2023 162.64 164.69 162.64 164.30 6,663,072 +3.20(+1.99%)
Aug 31, 2023 161.01 161.24 159.93 161.10 7,003,373 +0.92(+0.57%)
Aug 30, 2023 160.59 161.25 159.93 160.18 5,533,326 +0.22(+0.14%)
Aug 29, 2023 160.91 160.95 159.10 159.96 5,374,382 -0.25(-0.16%)
Aug 28, 2023 159.53 161.80 159.22 160.21 4,385,865 +1.09(+0.69%)
Aug 25, 2023 159.07 159.91 157.65 159.12 5,318,905 +1.18(+0.75%)
Aug 24, 2023 157.73 159.89 157.56 157.94 5,989,430 -1.31(-0.82%)
Aug 23, 2023 158.14 159.41 156.70 159.25 4,973,042 +0.21(+0.13%)
Aug 22, 2023 160.49 161.25 158.97 159.04 6,081,333 -1.32(-0.82%)
Aug 21, 2023 161.20 162.07 159.45 160.36 6,800,555 -0.54(-0.34%)
Aug 18, 2023 158.38 161.32 158.16 160.90 5,999,221 +1.15(+0.72%)
Aug 17, 2023 159.18 162.14 158.97 159.75 8,269,035 +2.63(+1.67%)
Aug 16, 2023 158.99 160.29 156.96 157.12 7,992,685 -0.60(-0.38%)
Aug 15, 2023 161.84 161.85 157.59 157.72 7,950,767 -4.75(-2.92%)
Aug 14, 2023 162.21 162.69 161.06 162.47 6,117,811 -0.12(-0.07%)
Aug 11, 2023 158.97 162.61 158.66 162.59 6,746,875 +3.29(+2.06%)
Aug 10, 2023 158.80 160.93 158.10 159.30 8,727,736 +0.96(+0.61%)
Aug 09, 2023 159.33 159.90 157.79 158.34 10,628,988 +0.21(+0.13%)
Aug 08, 2023 156.44 158.27 154.73 158.13 6,513,000 -0.24(-0.15%)
Aug 07, 2023 159.48 159.84 157.57 158.37 14,059,094 +0.57(+0.36%)
Aug 04, 2023 159.13 161.47 157.53 157.79 10,283,260 -0.36(-0.23%)
Aug 03, 2023 158.39 160.16 157.34 158.15 6,745,708 -0.06(-0.04%)
Aug 02, 2023 159.64 159.69 156.56 158.21 7,186,079 -2.54(-1.58%)
Aug 01, 2023 162.08 162.08 159.02 160.75 7,606,061 -1.35(-0.83%)
Jul 31, 2023 159.60 162.42 159.09 162.10 13,187,802 +4.74(+3.01%)
Jul 28, 2023 156.90 157.49 155.02 157.36 6,609,380 -0.78(-0.49%)
Jul 27, 2023 160.55 160.92 157.70 158.14 6,527,595 -1.66(-1.04%)
Jul 26, 2023 159.35 160.54 159.02 159.80 6,114,426 -1.21(-0.75%)
Jul 25, 2023 160.37 161.95 159.13 161.01 6,838,822 +0.73(+0.46%)
Jul 24, 2023 158.94 162.48 158.49 160.28 9,810,108 +3.10(+1.97%)
Jul 21, 2023 156.03 157.32 155.56 157.18 8,844,339 +2.27(+1.46%)
Jul 20, 2023 154.67 155.69 154.23 154.91 5,922,411 +1.69(+1.10%)
Jul 19, 2023 152.37 154.30 151.82 153.22 5,706,814 +0.93(+0.61%)
Jul 18, 2023 151.22 154.58 150.92 152.29 6,863,764 +0.31(+0.20%)
Jul 17, 2023 151.89 152.67 151.19 151.98 4,394,189 -0.14(-0.09%)
Jul 14, 2023 155.51 155.53 151.84 152.12 7,133,621 -3.89(-2.50%)
Jul 13, 2023 158.32 159.07 155.08 156.01 8,225,135 -2.11(-1.33%)
Jul 12, 2023 157.70 158.81 156.82 158.12 6,646,628 +1.50(+0.96%)
Jul 11, 2023 154.51 156.90 154.18 156.62 5,109,635 +2.84(+1.85%)
Jul 10, 2023 152.47 154.31 152.46 153.77 5,216,492 +1.02(+0.67%)
Jul 07, 2023 150.69 154.50 150.51 152.75 6,665,719 +1.33(+0.88%)
Jul 06, 2023 153.72 154.35 150.19 151.43 9,300,521 -3.40(-2.19%)
Jul 05, 2023 156.20 156.20 153.64 154.82 6,380,105 -0.89(-0.57%)
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.