Skip to main content

Chevron Corp (NY: CVX )

146.20 +2.24 (+1.56%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 140.41 141.41 137.55 139.07 16,649,780 -0.30(-0.22%)
Nov 29, 2023 141.78 141.87 138.55 139.37 16,947,616 -1.55(-1.10%)
Nov 28, 2023 140.22 141.90 139.52 140.92 10,067,600 +1.11(+0.80%)
Nov 27, 2023 140.09 140.25 138.35 139.81 10,168,037 -0.52(-0.37%)
Nov 24, 2023 139.75 141.34 139.65 140.33 3,986,714 +0.55(+0.39%)
Nov 22, 2023 137.27 139.84 136.28 139.78 7,451,968 +0.28(+0.20%)
Nov 21, 2023 139.30 139.75 138.20 139.50 7,002,232 -0.33(-0.24%)
Nov 20, 2023 140.07 141.10 139.72 139.83 8,324,828 -0.08(-0.06%)
Nov 17, 2023 138.44 140.61 137.91 139.91 11,438,514 +2.61(+1.90%)
Nov 16, 2023 138.51 138.99 136.30 137.30 14,474,071 -2.21(-1.58%)
Nov 15, 2023 138.84 140.54 138.41 139.51 10,468,548 +0.49(+0.35%)
Nov 14, 2023 138.47 139.45 137.88 139.02 11,709,270 +1.01(+0.73%)
Nov 13, 2023 137.20 138.30 136.91 138.01 9,123,788 +1.01(+0.73%)
Nov 10, 2023 137.33 137.48 135.84 137.01 12,510,460 +0.97(+0.71%)
Nov 09, 2023 137.10 137.93 135.89 136.04 10,803,205 -0.44(-0.32%)
Nov 08, 2023 137.90 138.64 136.34 136.48 13,188,088 -1.93(-1.39%)
Nov 07, 2023 139.13 139.56 137.29 138.41 15,695,502 -2.48(-1.76%)
Nov 06, 2023 142.55 143.12 140.59 140.89 11,093,619 -0.58(-0.41%)
Nov 03, 2023 142.13 142.38 140.07 141.47 13,741,292 -1.10(-0.77%)
Nov 02, 2023 138.53 142.81 137.85 142.58 11,578,658 +4.58(+3.32%)
Nov 01, 2023 139.91 139.94 137.84 138.00 11,356,085 -1.68(-1.20%)
Oct 31, 2023 140.03 140.43 138.24 139.67 14,874,611 -0.34(-0.25%)
Oct 30, 2023 139.60 140.35 138.32 140.02 14,448,916 +1.67(+1.20%)
Oct 27, 2023 144.46 144.96 137.98 138.35 25,589,782 -9.97(-6.72%)
Oct 26, 2023 148.57 148.73 147.24 148.32 11,294,651 -1.07(-0.72%)
Oct 25, 2023 150.42 150.87 148.72 149.39 10,953,446 -0.75(-0.50%)
Oct 24, 2023 154.20 154.38 149.97 150.14 18,454,246 -3.86(-2.51%)
Oct 23, 2023 156.51 157.59 153.59 154.00 16,931,120 -5.89(-3.69%)
Oct 20, 2023 161.41 162.07 159.19 159.90 7,781,783 -2.18(-1.34%)
Oct 19, 2023 161.69 163.10 160.55 162.07 6,862,770 +0.17(+0.11%)
Oct 18, 2023 161.47 162.65 160.62 161.90 7,191,278 +1.28(+0.79%)
Oct 17, 2023 157.98 161.21 157.81 160.62 7,863,629 +2.10(+1.32%)
Oct 16, 2023 158.47 158.92 157.04 158.53 5,681,073 +1.28(+0.82%)
Oct 13, 2023 156.62 157.99 155.55 157.24 8,393,629 +2.71(+1.76%)
Oct 12, 2023 156.47 156.47 154.21 154.53 7,717,553 +0.12(+0.08%)
Oct 11, 2023 158.21 158.22 153.81 154.40 13,115,148 -5.21(-3.27%)
Oct 10, 2023 159.83 160.44 158.79 159.62 6,794,871 -0.17(-0.11%)
Oct 09, 2023 159.46 161.20 158.09 159.79 8,535,059 +4.30(+2.77%)
Oct 06, 2023 157.48 157.54 152.38 155.49 10,632,428 -1.60(-1.02%)
Oct 05, 2023 154.71 157.91 154.68 157.09 8,422,523 +0.82(+0.53%)
Oct 04, 2023 157.85 158.12 154.78 156.26 10,083,074 -3.73(-2.33%)
Oct 03, 2023 159.02 160.40 158.63 159.99 6,435,222 +0.37(+0.23%)
Oct 02, 2023 161.34 161.56 158.36 159.62 7,134,523 -1.99(-1.23%)
Sep 29, 2023 163.40 163.41 160.84 161.61 7,716,914 -1.89(-1.15%)
Sep 28, 2023 163.46 164.56 162.39 163.50 7,461,740 -0.43(-0.26%)
Sep 27, 2023 162.33 164.11 161.79 163.93 9,519,495 +3.11(+1.93%)
Sep 26, 2023 160.48 161.41 160.04 160.82 5,904,201 -0.87(-0.54%)
Sep 25, 2023 159.42 161.76 161.17 161.70 5,748,349 +2.33(+1.46%)
Sep 22, 2023 159.32 160.46 159.04 159.37 6,224,287 +1.04(+0.66%)
Sep 21, 2023 160.17 160.89 158.19 158.32 7,460,189 -1.44(-0.90%)
Sep 20, 2023 160.12 161.50 159.68 159.76 6,199,628 -0.49(-0.31%)
Sep 19, 2023 161.68 161.94 159.51 160.25 6,910,228 -0.02(-0.01%)
Sep 18, 2023 160.89 161.36 159.48 160.27 7,332,551 +0.69(+0.43%)
Sep 15, 2023 159.30 161.37 158.99 159.58 18,196,172 -0.70(-0.44%)
Sep 14, 2023 160.73 161.50 160.17 160.28 9,204,363 +0.99(+0.62%)
Sep 13, 2023 160.44 160.78 158.70 159.29 6,008,726 -0.59(-0.37%)
Sep 12, 2023 158.43 160.24 158.24 159.88 7,846,405 +2.92(+1.86%)
Sep 11, 2023 161.09 161.58 156.10 156.95 7,471,943 -3.31(-2.06%)
Sep 08, 2023 160.46 161.49 159.78 160.26 7,758,459 +0.55(+0.34%)
Sep 07, 2023 160.19 160.92 159.37 159.71 8,266,238 +0.01(+0.01%)
Sep 06, 2023 159.37 160.48 158.70 159.70 7,507,399 +0.16(+0.10%)
Sep 05, 2023 158.41 160.59 158.33 159.54 10,177,614 +2.07(+1.31%)
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.