Indicators

Chevron Corp (NY: CVX )

161.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	148.26	149.33	143.68	144.03	16,046,835	-4.71(-3.16%)
Apr 28, 2022	144.74	149.85	142.43	148.73	10,175,383	+5.10(+3.55%)
Apr 27, 2022	144.40	145.18	142.05	143.63	11,405,535	-0.27(-0.19%)
Apr 26, 2022	146.00	147.43	143.77	143.90	10,670,847	-0.88(-0.61%)
Apr 25, 2022	143.16	145.58	139.19	144.78	16,800,770	-3.18(-2.15%)
Apr 22, 2022	151.11	152.12	147.88	147.96	13,266,236	-3.34(-2.21%)
Apr 21, 2022	157.88	158.52	150.61	151.30	15,870,268	-7.31(-4.61%)
Apr 20, 2022	157.77	159.57	157.63	158.61	8,152,733	+0.64(+0.41%)
Apr 19, 2022	159.11	159.67	157.23	157.96	7,582,017	-1.89(-1.18%)
Apr 18, 2022	159.04	160.45	158.00	159.86	8,309,088	+2.12(+1.34%)
Apr 14, 2022	156.91	158.98	156.79	157.74	10,248,128	-0.07(-0.05%)
Apr 13, 2022	157.14	158.19	154.71	157.82	8,326,840	+2.44(+1.57%)
Apr 12, 2022	155.33	158.74	154.58	155.37	10,363,318	+3.17(+2.08%)
Apr 11, 2022	154.97	155.16	151.60	152.20	11,098,654	-4.02(-2.57%)
Apr 08, 2022	153.57	157.29	153.54	156.22	11,749,401	+2.60(+1.69%)
Apr 07, 2022	151.78	154.17	150.23	153.62	8,721,207	+2.11(+1.39%)
Apr 06, 2022	151.53	153.53	151.07	151.51	10,082,067	+1.33(+0.89%)
Apr 05, 2022	151.71	154.19	149.94	150.18	10,372,317	-0.93(-0.61%)
Apr 04, 2022	151.68	152.10	149.85	151.10	9,487,304	+0.14(+0.09%)

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.