Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 146.70 149.07 145.19 147.54 10,197,248 +1.49(+1.02%)
May 31, 2023 146.94 147.79 145.79 146.04 13,763,693 -2.42(-1.63%)
May 30, 2023 147.06 148.60 146.62 148.47 8,058,281 -0.93(-0.62%)
May 26, 2023 150.57 150.90 148.80 149.40 7,978,548 -0.47(-0.31%)
May 25, 2023 149.98 150.90 148.84 149.87 7,260,701 -2.63(-1.72%)
May 24, 2023 153.15 153.75 151.54 152.49 7,284,945 +0.41(+0.27%)
May 23, 2023 149.46 152.89 149.17 152.09 10,761,341 +4.28(+2.89%)
May 22, 2023 149.12 150.13 147.47 147.81 12,024,820 -2.70(-1.80%)
May 19, 2023 150.19 151.69 149.31 150.51 8,354,725 +1.18(+0.79%)
May 18, 2023 148.23 149.56 146.93 149.33 7,711,222 -0.18(-0.12%)
May 17, 2023 148.63 150.20 147.84 149.52 6,424,292 +2.11(+1.43%)
May 16, 2023 150.26 150.77 147.23 147.40 7,299,021 -3.54(-2.35%)
May 15, 2023 150.98 151.87 150.02 150.95 5,307,359 +0.56(+0.37%)
May 12, 2023 150.75 151.65 149.37 150.39 5,101,843 +0.38(+0.26%)
May 11, 2023 149.20 150.10 147.77 150.01 6,941,736 -0.84(-0.55%)
May 10, 2023 154.06 154.06 149.68 150.84 6,416,033 -1.95(-1.28%)
May 09, 2023 151.82 154.03 151.63 152.79 5,224,075 -0.44(-0.29%)
May 08, 2023 155.14 155.84 153.18 153.23 5,236,124 -0.60(-0.39%)
May 05, 2023 152.96 154.71 152.46 153.84 6,042,335 +3.83(+2.55%)
May 04, 2023 150.86 151.91 149.24 150.01 7,810,517 -0.59(-0.39%)
May 03, 2023 151.86 153.22 150.50 150.59 7,847,412 -3.08(-2.01%)
May 02, 2023 158.74 158.80 152.15 153.67 11,143,149 -6.91(-4.31%)
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.