Skip to main content

Chevron Corp (NY: CVX )

163.16 +0.77 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 162.70 163.72 162.15 163.16 7,041,437 +0.77(+0.47%)
Mar 30, 2023 162.25 163.01 161.58 162.39 6,321,839 +1.53(+0.95%)
Mar 29, 2023 160.62 161.32 159.34 160.86 7,569,601 +1.37(+0.86%)
Mar 28, 2023 157.28 160.19 156.68 159.49 5,605,028 +1.84(+1.17%)
Mar 27, 2023 157.40 158.48 155.69 157.65 7,005,382 +1.59(+1.02%)
Mar 24, 2023 152.10 156.65 151.83 156.06 6,601,925 +1.54(+1.00%)
Mar 23, 2023 157.02 158.75 153.14 154.52 7,858,871 -1.55(-0.99%)
Mar 22, 2023 159.87 160.06 155.93 156.07 6,314,095 -3.24(-2.03%)
Mar 21, 2023 157.16 159.57 156.47 159.31 9,753,289 +4.73(+3.06%)
Mar 20, 2023 151.74 155.78 151.29 154.58 8,478,930 +2.24(+1.47%)
Mar 17, 2023 153.62 155.38 150.60 152.34 33,161,808 -1.95(-1.26%)
Mar 16, 2023 150.16 155.47 149.91 154.29 12,851,305 +0.49(+0.32%)
Mar 15, 2023 155.59 157.95 152.01 153.80 14,060,800 -6.96(-4.33%)
Mar 14, 2023 158.26 164.02 157.88 160.76 10,030,203 +2.05(+1.29%)
Mar 13, 2023 156.44 160.95 153.80 158.71 10,158,534 -0.96(-0.60%)
Mar 10, 2023 160.94 164.67 158.67 159.67 7,385,834 -0.84(-0.52%)
Mar 09, 2023 163.79 165.49 160.19 160.51 6,213,127 -2.48(-1.52%)
Mar 08, 2023 163.23 165.27 161.38 162.99 5,435,223 -1.04(-0.63%)
Mar 07, 2023 165.70 166.60 163.58 164.03 7,387,521 -2.14(-1.29%)
Mar 06, 2023 164.34 166.80 163.81 166.17 7,701,349 +1.21(+0.73%)
Mar 03, 2023 160.87 165.58 160.42 164.96 6,007,592 +2.40(+1.48%)
Mar 02, 2023 161.98 163.49 161.59 162.56 5,616,117 +0.51(+0.31%)
Mar 01, 2023 160.92 163.59 160.59 162.05 7,464,528 +1.28(+0.80%)
Feb 28, 2023 164.32 164.32 160.28 160.77 10,867,122 -2.05(-1.26%)
Feb 27, 2023 163.01 163.37 161.92 162.82 6,386,405 +0.41(+0.25%)
Feb 24, 2023 160.77 162.60 159.15 162.41 5,330,210 +0.48(+0.30%)
Feb 23, 2023 162.25 162.84 160.56 161.93 6,443,106 +1.58(+0.99%)
Feb 22, 2023 160.28 161.66 158.91 160.35 6,204,967 -0.65(-0.40%)
Feb 21, 2023 162.18 163.75 160.70 161.00 7,258,034 -1.85(-1.14%)
Feb 17, 2023 164.73 164.84 161.85 162.85 9,612,175 -3.72(-2.23%)
Feb 16, 2023 168.19 168.66 166.40 166.57 6,723,986 -2.44(-1.44%)
Feb 15, 2023 169.40 169.52 167.50 169.01 8,885,843 -1.80(-1.05%)
Feb 14, 2023 168.99 171.99 168.49 170.81 8,142,276 +1.30(+0.77%)
Feb 13, 2023 169.82 170.39 168.28 169.51 9,519,912 -0.95(-0.56%)
Feb 10, 2023 169.30 171.22 169.25 170.46 11,705,043 +3.50(+2.10%)
Feb 09, 2023 168.74 169.16 166.53 166.96 10,210,700 -1.55(-0.92%)
Feb 08, 2023 170.97 172.54 167.98 168.51 9,868,038 -4.05(-2.35%)
Feb 07, 2023 168.58 172.86 168.12 172.56 10,365,694 +4.41(+2.62%)
Feb 06, 2023 168.07 168.63 165.90 168.15 7,726,000 +0.19(+0.11%)
Feb 03, 2023 168.37 170.04 167.01 167.97 8,479,221 +0.44(+0.26%)
Feb 02, 2023 169.63 169.93 165.36 167.53 10,552,270 -2.33(-1.37%)
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.