Skip to main content

Chevron Corp (NY: CVX )

158.07 +1.72 (+1.10%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 157.62 157.84 156.56 157.71 7,154,005 +0.90(+0.57%)
Aug 30, 2023 157.21 157.85 156.56 156.81 5,652,340 +0.21(+0.14%)
Aug 29, 2023 157.52 157.56 155.75 156.59 5,489,977 -0.24(-0.16%)
Aug 28, 2023 156.17 158.39 155.86 156.84 4,480,198 +1.07(+0.68%)
Aug 25, 2023 155.72 156.54 154.33 155.77 5,433,307 +1.16(+0.75%)
Aug 24, 2023 154.41 156.52 154.24 154.61 6,118,254 -1.28(-0.82%)
Aug 23, 2023 154.81 156.05 153.40 155.90 5,080,005 +0.21(+0.13%)
Aug 22, 2023 157.11 157.85 155.62 155.69 6,212,134 -1.29(-0.82%)
Aug 21, 2023 157.81 158.66 156.09 156.98 6,946,825 -0.53(-0.34%)
Aug 18, 2023 155.04 157.92 154.83 157.51 6,128,255 +1.13(+0.72%)
Aug 17, 2023 155.83 158.73 155.62 156.39 8,446,890 +2.57(+1.67%)
Aug 16, 2023 155.64 156.91 153.66 153.81 8,164,597 -0.59(-0.38%)
Aug 15, 2023 158.44 158.45 154.27 154.40 8,121,777 -4.65(-2.92%)
Aug 14, 2023 158.80 159.26 157.67 159.05 6,249,397 -0.12(-0.07%)
Aug 11, 2023 155.62 159.18 155.31 159.16 6,891,992 +3.22(+2.06%)
Aug 10, 2023 155.46 157.54 154.77 155.94 8,915,458 +0.94(+0.61%)
Aug 09, 2023 155.97 156.54 154.47 155.00 10,857,604 +0.20(+0.13%)
Aug 08, 2023 153.14 154.94 151.47 154.80 6,653,086 -0.23(-0.15%)
Aug 07, 2023 156.12 156.48 154.25 155.03 14,361,487 +0.56(+0.36%)
Aug 04, 2023 155.78 158.07 154.21 154.47 10,504,440 -0.35(-0.23%)
Aug 03, 2023 155.05 156.79 154.03 154.82 6,890,799 -0.06(-0.04%)
Aug 02, 2023 156.28 156.32 153.26 154.88 7,340,642 -2.49(-1.58%)
Aug 01, 2023 158.67 158.67 155.68 157.37 7,769,657 -1.32(-0.83%)
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 152.54 154.94 152.54 153.47 7,946,030 +1.15(+0.76%)
Jun 14, 2023 155.12 155.89 151.40 152.32 7,962,571 -1.38(-0.90%)
Jun 13, 2023 153.71 155.70 153.46 153.69 7,900,445 +1.14(+0.75%)
Jun 12, 2023 152.29 154.49 151.49 152.55 7,397,501 -1.48(-0.96%)
Jun 09, 2023 154.44 155.52 153.80 154.03 6,878,787 -0.37(-0.24%)
Jun 08, 2023 155.29 155.62 152.32 154.40 7,366,444 -0.57(-0.37%)
Jun 07, 2023 151.79 155.34 151.75 154.97 10,206,495 +3.92(+2.59%)
Jun 06, 2023 148.67 151.42 148.55 151.06 6,427,878 +0.27(+0.18%)
Jun 05, 2023 153.09 153.64 150.53 150.79 7,430,364 -0.73(-0.48%)
Jun 02, 2023 149.88 151.99 148.94 151.51 9,760,908 +3.98(+2.69%)
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.