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 (%)
Jul 31, 2023 156.24 159.00 155.74 158.69 13,471,455 +4.64(+3.02%)
Jul 28, 2023 153.60 154.17 151.76 154.04 6,751,539 -0.77(-0.49%)
Jul 27, 2023 157.17 157.53 154.38 154.81 6,667,995 -1.63(-1.04%)
Jul 26, 2023 155.99 157.16 155.67 156.44 6,245,939 -1.18(-0.75%)
Jul 25, 2023 156.99 158.54 155.78 157.62 6,985,916 +0.72(+0.46%)
Jul 24, 2023 155.60 159.06 155.15 156.91 10,021,111 +3.03(+1.97%)
Jul 21, 2023 152.75 154.01 152.29 153.87 9,034,569 +2.22(+1.46%)
Jul 20, 2023 151.42 152.41 150.98 151.65 6,049,794 +1.66(+1.11%)
Jul 19, 2023 149.16 151.05 148.62 149.99 5,829,560 +0.91(+0.61%)
Jul 18, 2023 148.03 151.33 147.74 149.08 7,011,394 +0.30(+0.20%)
Jul 17, 2023 148.69 149.46 148.00 148.78 4,488,702 -0.14(-0.09%)
Jul 14, 2023 152.24 152.25 148.64 148.91 7,287,055 -3.81(-2.50%)
Jul 13, 2023 154.99 155.72 151.81 152.73 8,402,047 -2.06(-1.33%)
Jul 12, 2023 154.38 155.47 153.52 154.79 6,789,588 +1.47(+0.96%)
Jul 11, 2023 151.26 153.59 150.93 153.32 5,219,537 +2.78(+1.85%)
Jul 10, 2023 149.25 151.06 149.25 150.53 5,328,692 +1.00(+0.67%)
Jul 07, 2023 147.52 151.25 147.34 149.54 6,809,089 +1.30(+0.88%)
Jul 06, 2023 150.49 151.10 147.02 148.24 9,500,563 -3.33(-2.19%)
Jul 05, 2023 152.91 152.91 150.41 151.56 6,517,332 -0.87(-0.57%)
Jul 03, 2023 152.41 153.30 151.94 152.44 3,375,102 -0.14(-0.09%)
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%)
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.