Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	146.93	147.12	145.59	146.07	7,820,389	-0.60(-0.41%)
Dec 28, 2023	148.05	148.88	146.31	146.67	8,316,893	-2.10(-1.41%)
Dec 27, 2023	149.12	149.81	148.21	148.77	5,453,705	-0.49(-0.33%)
Dec 26, 2023	148.93	149.84	148.76	149.26	5,274,189	+1.33(+0.90%)
Dec 22, 2023	148.60	149.24	147.63	147.93	6,531,209	+0.33(+0.23%)
Dec 21, 2023	147.66	147.68	146.13	147.59	7,414,109	+0.45(+0.31%)
Dec 20, 2023	149.00	149.89	146.96	147.14	9,566,095	-1.36(-0.92%)
Dec 19, 2023	146.86	148.69	146.40	148.50	9,068,864	+1.92(+1.31%)
Dec 18, 2023	147.71	148.97	146.23	146.58	11,802,319	+0.32(+0.22%)
Dec 15, 2023	144.27	146.72	144.27	146.26	31,554,208	-0.57(-0.39%)
Dec 14, 2023	142.83	146.83	142.83	146.83	15,268,844	+5.21(+3.68%)
Dec 13, 2023	139.23	141.69	138.72	141.62	10,610,775	+2.07(+1.48%)
Dec 12, 2023	140.21	140.62	138.82	139.55	10,089,918	-1.81(-1.28%)
Dec 11, 2023	141.84	142.39	140.84	141.36	10,056,131	+0.04(+0.03%)
Dec 08, 2023	140.54	141.68	140.16	141.32	11,050,301	+1.85(+1.33%)
Dec 07, 2023	140.54	141.03	138.07	139.47	15,095,880	-0.11(-0.08%)
Dec 06, 2023	138.97	141.05	138.43	139.58	18,598,624	-0.32(-0.23%)
Dec 05, 2023	141.77	142.07	139.68	139.91	9,877,491	-1.97(-1.39%)
Dec 04, 2023	141.02	142.69	140.29	141.87	12,089,367	+0.06(+0.04%)

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.