Indicators

Chevron Corp (NY: CVX )

160.00 +2.43 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	157.96	162.22	157.53	161.87	10,842,486	+1.56(+0.98%)
Apr 27, 2023	159.81	160.73	158.50	160.31	6,679,277	+0.93(+0.58%)
Apr 26, 2023	161.52	162.23	158.66	159.38	6,424,176	-2.89(-1.78%)
Apr 25, 2023	163.54	163.62	161.73	162.27	6,049,588	-2.39(-1.45%)
Apr 24, 2023	162.37	165.52	161.87	164.66	7,474,783	+2.27(+1.40%)
Apr 21, 2023	163.07	163.80	162.12	162.39	7,476,426	-0.70(-0.43%)
Apr 20, 2023	162.05	163.29	161.34	163.09	6,092,823	-0.80(-0.49%)
Apr 19, 2023	162.72	163.95	162.37	163.89	5,733,689	+0.15(+0.09%)
Apr 18, 2023	164.03	165.53	163.36	163.74	8,378,461	-0.38(-0.23%)
Apr 17, 2023	165.53	165.68	163.45	164.12	7,293,613	-1.46(-0.88%)
Apr 14, 2023	165.64	166.00	164.41	165.58	5,134,981	+0.34(+0.20%)
Apr 13, 2023	163.48	165.61	163.06	165.25	7,140,293	+2.18(+1.34%)
Apr 12, 2023	163.67	164.31	162.73	163.06	6,412,532	+0.58(+0.35%)
Apr 11, 2023	162.34	163.56	161.38	162.49	5,695,393	+0.89(+0.55%)
Apr 10, 2023	161.79	162.93	160.66	161.60	6,168,513	+0.62(+0.38%)
Apr 06, 2023	162.61	162.67	160.48	160.98	6,043,613	-2.14(-1.31%)
Apr 05, 2023	162.53	163.66	161.07	163.12	6,745,719	+0.81(+0.50%)
Apr 04, 2023	164.33	164.33	161.05	162.32	7,832,734	-0.87(-0.54%)

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.