Skip to main content

Chevron Corp (NY: CVX )

151.78 +0.36 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 150.52 151.90 150.18 151.78 4,210,914 +0.36(+0.24%)
Oct 11, 2024 150.38 152.33 150.25 151.42 5,051,347 +0.80(+0.53%)
Oct 10, 2024 150.68 151.55 149.85 150.62 4,420,318 +0.97(+0.65%)
Oct 09, 2024 147.51 150.37 147.36 149.65 4,972,665 +0.90(+0.61%)
Oct 08, 2024 149.20 149.60 147.73 148.75 5,892,475 -2.37(-1.57%)
Oct 07, 2024 151.50 152.75 150.69 151.12 5,895,060 +0.38(+0.25%)
Oct 04, 2024 152.48 152.50 150.13 150.74 7,887,960 -0.51(-0.34%)
Oct 03, 2024 151.31 152.17 150.02 151.25 6,548,653 +0.30(+0.20%)
Oct 02, 2024 151.68 152.28 149.26 150.95 8,104,446 +1.25(+0.84%)
Oct 01, 2024 146.35 150.52 145.45 149.70 9,487,573 +2.43(+1.65%)
Sep 30, 2024 145.37 147.48 144.28 147.27 7,493,597 +1.78(+1.22%)
Sep 27, 2024 142.98 145.77 142.84 145.49 8,049,177 +3.50(+2.46%)
Sep 26, 2024 140.90 143.22 140.63 141.99 8,045,778 -1.98(-1.38%)
Sep 25, 2024 146.95 147.41 143.50 143.97 7,885,893 -3.48(-2.36%)
Sep 24, 2024 148.88 149.10 146.91 147.45 6,014,047 -0.09(-0.06%)
Sep 23, 2024 146.25 148.41 145.95 147.54 6,959,972 +1.86(+1.28%)
Sep 20, 2024 145.23 145.91 143.44 145.68 23,162,912 +0.69(+0.48%)
Sep 19, 2024 145.81 146.78 144.93 144.99 7,247,360 +1.03(+0.72%)
Sep 18, 2024 143.32 145.60 143.19 143.96 6,182,227 +0.55(+0.38%)
Sep 17, 2024 141.80 144.14 141.74 143.41 7,337,318 +1.32(+0.93%)
Sep 16, 2024 141.69 143.16 141.06 142.09 6,863,908 +1.48(+1.05%)
Sep 13, 2024 139.87 141.53 139.71 140.61 5,900,991 +1.40(+1.01%)
Sep 12, 2024 138.23 139.47 137.42 139.21 6,593,337 +1.33(+0.96%)
Sep 11, 2024 138.21 138.48 135.37 137.88 9,524,032 -0.35(-0.25%)
Sep 10, 2024 140.90 141.08 137.09 138.23 8,197,005 -2.07(-1.48%)
Sep 09, 2024 138.63 142.02 138.54 140.30 9,883,264 +1.74(+1.26%)
Sep 06, 2024 141.07 142.11 137.87 138.56 7,836,488 -2.37(-1.68%)
Sep 05, 2024 143.17 143.17 140.60 140.93 9,370,402 -1.14(-0.80%)
Sep 04, 2024 144.64 145.53 141.67 142.07 9,819,835 -2.59(-1.79%)
Sep 03, 2024 145.55 145.77 144.28 144.66 7,943,610 -3.29(-2.22%)
Aug 30, 2024 146.22 148.08 145.70 147.95 6,414,788 +0.53(+0.36%)
Aug 29, 2024 146.46 148.18 145.44 147.42 4,465,500 +1.42(+0.97%)
Aug 28, 2024 146.44 147.14 145.48 146.00 5,613,154 -0.95(-0.65%)
Aug 27, 2024 148.67 149.55 146.74 146.95 5,114,390 -1.55(-1.04%)
Aug 26, 2024 148.97 150.09 147.55 148.50 5,779,437 +0.88(+0.60%)
Aug 23, 2024 146.52 148.09 146.31 147.62 4,824,206 +1.89(+1.30%)
Aug 22, 2024 145.35 146.33 145.13 145.73 4,026,535 +0.41(+0.28%)
Aug 21, 2024 145.43 146.64 144.55 145.32 5,984,528 +0.63(+0.44%)
Aug 20, 2024 146.33 146.51 144.56 144.69 7,497,190 -2.14(-1.46%)
Aug 19, 2024 146.01 147.73 145.89 146.83 5,967,290 +1.19(+0.82%)
Aug 16, 2024 144.43 145.99 144.03 145.64 6,951,421 +0.46(+0.32%)
Aug 15, 2024 143.98 145.89 143.87 145.18 6,374,157 +2.11(+1.47%)
Aug 14, 2024 142.79 143.63 141.84 143.07 5,942,612 +0.51(+0.36%)
Aug 13, 2024 142.49 142.95 141.47 142.56 7,881,492 -0.86(-0.60%)
Aug 12, 2024 144.23 145.11 138.14 143.41 8,533,851 +0.03(+0.02%)
Aug 09, 2024 142.61 144.49 141.60 143.38 7,738,744 +0.49(+0.35%)
Aug 08, 2024 141.49 143.22 141.13 142.89 7,613,291 +2.06(+1.46%)
Aug 07, 2024 142.98 144.11 140.71 140.83 8,964,995 -0.81(-0.57%)
Aug 06, 2024 142.89 143.48 141.54 141.65 9,799,617 -1.41(-0.99%)
Aug 05, 2024 143.91 144.16 141.82 143.06 13,184,776 -3.85(-2.62%)
Aug 02, 2024 149.46 150.24 145.39 146.91 13,438,848 -4.03(-2.67%)
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.