Skip to main content

Chevron Corp (NY: CVX )

157.82 +1.47 (+0.94%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 156.26 157.25 155.74 156.71 7,331,388 +0.74(+0.47%)
Mar 30, 2023 155.83 156.56 155.19 155.97 6,582,158 +1.47(+0.95%)
Mar 29, 2023 154.27 154.94 153.03 154.50 7,881,300 +1.32(+0.86%)
Mar 28, 2023 151.06 153.85 150.48 153.18 5,835,830 +1.77(+1.17%)
Mar 27, 2023 151.18 152.21 149.53 151.41 7,293,848 +1.53(+1.02%)
Mar 24, 2023 146.09 150.46 145.82 149.89 6,873,777 +1.48(+1.00%)
Mar 23, 2023 150.81 152.48 147.08 148.41 8,182,482 -1.49(-0.99%)
Mar 22, 2023 153.55 153.73 149.76 149.90 6,574,095 -3.11(-2.03%)
Mar 21, 2023 150.94 153.26 150.28 153.01 10,154,932 +4.54(+3.06%)
Mar 20, 2023 145.74 149.62 145.31 148.47 8,828,074 +2.15(+1.47%)
Mar 17, 2023 147.54 149.24 144.64 146.31 34,527,336 -1.87(-1.26%)
Mar 16, 2023 144.22 149.32 143.98 148.19 13,380,493 +0.47(+0.32%)
Mar 15, 2023 149.44 151.70 146.00 147.72 14,639,793 -6.68(-4.33%)
Mar 14, 2023 152.00 157.53 151.64 154.40 10,443,225 +1.97(+1.29%)
Mar 13, 2023 150.25 154.59 147.77 152.43 10,576,840 -0.92(-0.60%)
Mar 10, 2023 154.57 158.16 152.40 153.35 7,689,966 -0.81(-0.52%)
Mar 09, 2023 157.31 158.94 153.85 154.16 6,468,970 -2.38(-1.52%)
Mar 08, 2023 156.77 158.75 155.00 156.54 5,659,033 -1.00(-0.63%)
Mar 07, 2023 159.15 160.01 157.11 157.54 7,691,722 -2.06(-1.29%)
Mar 06, 2023 157.84 160.20 157.33 159.60 8,018,473 +1.16(+0.73%)
Mar 03, 2023 154.51 159.03 154.08 158.44 6,254,971 +2.31(+1.48%)
Mar 02, 2023 155.57 157.02 155.20 156.13 5,847,376 +0.49(+0.31%)
Mar 01, 2023 154.56 157.12 154.24 155.64 7,771,900 +1.23(+0.80%)
Feb 28, 2023 157.82 157.82 153.94 154.41 11,314,606 -1.97(-1.26%)
Feb 27, 2023 156.56 156.91 155.52 156.38 6,649,383 +0.39(+0.25%)
Feb 24, 2023 154.41 156.17 152.86 155.99 5,549,696 +0.46(+0.30%)
Feb 23, 2023 155.83 156.40 154.21 155.53 6,708,419 +1.52(+0.99%)
Feb 22, 2023 153.94 155.27 152.62 154.01 6,460,474 -0.62(-0.40%)
Feb 21, 2023 155.77 157.27 154.34 154.63 7,556,903 -1.78(-1.14%)
Feb 17, 2023 158.22 158.32 155.45 156.41 10,007,983 -3.57(-2.23%)
Feb 16, 2023 161.54 161.99 159.82 159.98 7,000,865 -2.34(-1.44%)
Feb 15, 2023 162.70 162.82 160.88 162.33 9,251,742 -1.73(-1.05%)
Feb 14, 2023 162.30 165.19 161.83 164.06 8,477,557 +1.25(+0.77%)
Feb 13, 2023 163.10 163.66 161.63 162.81 9,911,921 -0.91(-0.56%)
Feb 10, 2023 162.61 164.44 162.56 163.72 12,187,031 +3.36(+2.10%)
Feb 09, 2023 162.06 162.47 159.94 160.36 10,631,154 -1.49(-0.92%)
Feb 08, 2023 164.21 165.72 161.34 161.85 10,274,376 -3.89(-2.35%)
Feb 07, 2023 161.91 166.03 161.47 165.74 10,792,531 +4.24(+2.62%)
Feb 06, 2023 161.43 161.96 159.34 161.50 8,044,140 +0.18(+0.11%)
Feb 03, 2023 161.71 163.32 160.41 161.32 8,828,376 +0.42(+0.26%)
Feb 02, 2023 162.92 163.21 158.82 160.90 10,986,789 -2.24(-1.37%)
Feb 01, 2023 165.00 165.33 161.41 163.14 12,097,495 -2.53(-1.53%)
Jan 31, 2023 164.46 166.25 163.20 165.67 15,207,203 -0.17(-0.10%)
Jan 30, 2023 169.46 169.79 165.34 165.84 12,043,677 -5.00(-2.93%)
Jan 27, 2023 175.39 175.39 169.38 170.84 20,644,996 -7.94(-4.44%)
Jan 26, 2023 176.12 178.80 174.68 178.78 15,013,404 +8.29(+4.86%)
Jan 25, 2023 170.69 171.40 167.89 170.49 7,035,639 -1.67(-0.97%)
Jan 24, 2023 172.40 173.27 170.13 172.16 6,288,733 +0.16(+0.09%)
Jan 23, 2023 172.52 173.79 171.40 172.00 8,799,378 -0.23(-0.13%)
Jan 20, 2023 170.23 172.66 169.00 172.22 11,005,952 +1.81(+1.06%)
Jan 19, 2023 168.14 171.32 167.71 170.41 6,202,699 +1.68(+1.00%)
Jan 18, 2023 172.15 173.63 168.45 168.73 9,346,687 -3.10(-1.81%)
Jan 17, 2023 169.88 172.62 169.63 171.83 11,234,410 +2.79(+1.65%)
Jan 13, 2023 168.60 169.45 167.25 169.04 6,080,731 +0.46(+0.27%)
Jan 12, 2023 167.55 169.81 167.46 168.59 7,238,180 +1.79(+1.07%)
Jan 11, 2023 169.36 169.59 165.94 166.80 7,310,028 -0.80(-0.48%)
Jan 10, 2023 167.94 168.23 165.39 167.60 8,713,843 +0.82(+0.49%)
Jan 09, 2023 169.71 169.78 166.02 166.78 8,805,938 -1.31(-0.78%)
Jan 06, 2023 168.53 170.78 167.27 168.09 7,553,570 +1.26(+0.75%)
Jan 05, 2023 163.27 167.74 163.03 166.84 6,394,040 +2.95(+1.80%)
Jan 04, 2023 162.75 165.93 162.66 163.88 8,066,586 -1.76(-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.