Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 152.68 153.12 151.85 152.57 6,555,168 +1.08(+0.71%)
Jun 29, 2023 150.71 151.52 149.75 151.49 5,809,308 +1.28(+0.85%)
Jun 28, 2023 148.78 150.31 147.57 150.21 5,953,042 +1.35(+0.90%)
Jun 27, 2023 148.84 150.01 148.18 148.87 6,787,619 -0.47(-0.31%)
Jun 26, 2023 147.01 150.26 146.94 149.33 7,599,678 +2.58(+1.76%)
Jun 23, 2023 146.42 147.09 145.57 146.75 15,648,029 -1.25(-0.85%)
Jun 22, 2023 148.69 148.92 147.36 148.00 7,311,036 -2.17(-1.45%)
Jun 21, 2023 148.03 151.22 147.87 150.18 7,563,309 +1.16(+0.78%)
Jun 20, 2023 151.41 151.81 147.62 149.01 10,767,271 -3.47(-2.28%)
Jun 16, 2023 153.75 154.40 152.48 152.48 23,720,946 -0.99(-0.64%)
Jun 15, 2023 152.54 153.47 7,946,030 +0.20(+0.13%)
May 08, 2023 155.18 155.88 153.21 153.27 5,234,880 -0.60(-0.39%)
May 05, 2023 153.00 154.75 152.50 153.87 6,040,901 +3.83(+2.55%)
May 04, 2023 150.90 151.94 149.27 150.04 7,808,662 -0.59(-0.39%)
May 03, 2023 151.90 153.26 150.54 150.63 7,845,549 -3.08(-2.01%)
May 02, 2023 158.78 158.84 152.18 153.71 11,140,503 -6.91(-4.31%)
May 01, 2023 161.08 162.06 159.78 160.63 6,377,401 -1.29(-0.79%)
Apr 28, 2023 157.99 162.26 157.56 161.91 10,839,911 +1.57(+0.98%)
Apr 27, 2023 159.85 160.77 158.54 160.35 6,677,691 +0.93(+0.58%)
Apr 26, 2023 161.56 162.27 158.69 159.42 6,422,651 -2.89(-1.78%)
Apr 25, 2023 163.58 163.66 161.77 162.31 6,048,152 -2.39(-1.45%)
Apr 24, 2023 162.41 165.56 161.91 164.70 7,473,009 +2.27(+1.40%)
Apr 21, 2023 163.11 163.84 162.16 162.43 7,474,650 -0.70(-0.43%)
Apr 20, 2023 162.09 163.33 161.38 163.13 6,091,376 -0.80(-0.49%)
Apr 19, 2023 162.76 163.99 162.41 163.93 5,732,328 +0.15(+0.09%)
Apr 18, 2023 164.06 165.57 163.40 163.78 8,376,472 -0.38(-0.23%)
Apr 17, 2023 165.57 165.72 163.49 164.16 7,291,881 -1.46(-0.88%)
Apr 14, 2023 165.68 166.04 164.45 165.62 5,133,762 +0.34(+0.20%)
Apr 13, 2023 163.52 165.65 163.10 165.28 7,138,598 +2.18(+1.34%)
Apr 12, 2023 163.71 164.35 162.77 163.10 6,411,009 +0.58(+0.36%)
Apr 11, 2023 162.38 163.60 161.42 162.53 5,694,041 +0.89(+0.55%)
Apr 10, 2023 161.83 162.96 160.69 161.63 6,167,049 +0.61(+0.38%)
Apr 06, 2023 162.65 162.71 160.52 161.02 6,042,178 -2.14(-1.31%)
Apr 05, 2023 162.57 163.70 161.11 163.16 6,744,117 +0.81(+0.50%)
Apr 04, 2023 164.37 164.37 161.09 162.35 7,830,874 -0.87(-0.54%)
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.