Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

156.06 +1.54 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 23, 2023 157.02 158.75 153.14 154.52 7,858,871 -1.55(-0.99%)
Mar 22, 2023 159.87 160.06 155.93 156.07 6,314,095 -3.24(-2.03%)
Mar 21, 2023 157.16 159.57 156.47 159.31 9,753,289 +4.73(+3.06%)
Mar 20, 2023 151.74 155.78 151.29 154.58 8,478,930 +2.24(+1.47%)
Mar 17, 2023 153.62 155.38 150.60 152.34 33,161,808 -1.95(-1.26%)
Mar 16, 2023 150.16 155.47 149.91 154.29 12,851,305 +0.49(+0.32%)
Mar 15, 2023 155.59 157.95 152.01 153.80 14,060,800 -6.96(-4.33%)
Mar 14, 2023 158.26 164.02 157.88 160.76 10,030,203 +2.05(+1.29%)
Mar 13, 2023 156.44 160.95 153.80 158.71 10,158,534 -0.96(-0.60%)
Mar 10, 2023 160.94 164.67 158.67 159.67 7,385,834 -0.84(-0.52%)
Mar 09, 2023 163.79 165.49 160.19 160.51 6,213,127 -2.48(-1.52%)
Mar 08, 2023 163.23 165.27 161.38 162.99 5,435,223 -1.04(-0.63%)
Mar 07, 2023 165.70 166.60 163.58 164.03 7,387,521 -2.14(-1.29%)
Mar 06, 2023 164.34 166.80 163.81 166.17 7,701,349 +1.21(+0.73%)
Mar 03, 2023 160.87 165.58 160.42 164.96 6,007,592 +2.40(+1.48%)
Mar 02, 2023 161.98 163.49 161.59 162.56 5,616,117 +0.51(+0.31%)
Mar 01, 2023 160.92 163.59 160.59 162.05 7,464,528 +1.28(+0.80%)
Feb 28, 2023 164.32 164.32 160.28 160.77 10,867,122 -2.05(-1.26%)
Feb 27, 2023 163.01 163.37 161.92 162.82 6,386,405 +0.41(+0.25%)
Feb 24, 2023 160.77 162.60 159.15 162.41 5,330,210 +0.48(+0.30%)
Feb 23, 2023 162.25 162.84 160.56 161.93 6,443,106 +1.58(+0.99%)
Feb 22, 2023 160.28 161.66 158.91 160.35 6,204,967 -0.65(-0.40%)
Feb 21, 2023 162.18 163.75 160.70 161.00 7,258,034 -1.85(-1.14%)
Feb 17, 2023 164.73 164.84 161.85 162.85 9,612,175 -3.72(-2.23%)
Feb 16, 2023 168.19 168.66 166.40 166.57 6,723,986 -2.44(-1.44%)
Feb 15, 2023 169.40 169.52 167.50 169.01 8,885,843 -1.80(-1.05%)
Feb 14, 2023 168.99 171.99 168.49 170.81 8,142,276 +1.30(+0.77%)
Feb 13, 2023 169.82 170.39 168.28 169.51 9,519,912 -0.95(-0.56%)
Feb 10, 2023 169.30 171.22 169.25 170.46 11,705,043 +3.50(+2.10%)
Feb 09, 2023 168.74 169.16 166.53 166.96 10,210,700 -1.55(-0.92%)
Feb 08, 2023 170.97 172.54 167.98 168.51 9,868,038 -4.05(-2.35%)
Feb 07, 2023 168.58 172.86 168.12 172.56 10,365,694 +4.41(+2.62%)
Feb 06, 2023 168.07 168.63 165.90 168.15 7,726,000 +0.19(+0.11%)
Feb 03, 2023 168.37 170.04 167.01 167.97 8,479,221 +0.44(+0.26%)
Feb 02, 2023 169.63 169.93 165.36 167.53 10,552,270 -2.33(-1.37%)
Feb 01, 2023 171.79 172.14 168.05 169.86 11,619,048 -2.64(-1.53%)
Jan 31, 2023 171.24 173.10 169.92 172.50 14,605,769 -0.18(-0.10%)
Jan 30, 2023 176.44 176.78 172.15 172.67 11,567,358 -5.20(-2.93%)
Jan 27, 2023 182.62 182.62 176.36 177.88 19,828,502 -8.27(-4.44%)
Jan 26, 2023 183.37 186.16 181.87 186.14 14,419,635 +8.63(+4.86%)
Jan 25, 2023 177.72 178.45 174.81 177.51 6,757,385 -1.73(-0.97%)
Jan 24, 2023 179.50 180.41 177.13 179.25 6,040,018 +0.17(+0.09%)
Jan 23, 2023 179.62 180.95 178.45 179.08 8,451,369 -0.24(-0.13%)
Jan 20, 2023 177.24 179.77 175.96 179.31 10,570,674 +1.88(+1.06%)
Jan 19, 2023 175.06 178.37 174.62 177.43 5,957,372 +1.75(+1.00%)
Jan 18, 2023 179.24 180.78 175.39 175.68 8,977,033 -3.23(-1.81%)
Jan 17, 2023 176.88 179.73 176.62 178.91 10,790,097 +2.90(+1.65%)
Jan 13, 2023 175.54 176.43 174.14 176.00 5,840,242 +0.48(+0.27%)
Jan 12, 2023 174.45 176.81 174.36 175.53 6,951,916 +1.86(+1.07%)
Jan 11, 2023 176.33 176.58 172.77 173.66 7,020,922 -0.83(-0.48%)
Jan 10, 2023 174.85 175.16 172.20 174.50 8,369,216 +0.85(+0.49%)
Jan 09, 2023 176.70 176.77 172.85 173.65 8,457,670 -1.37(-0.78%)
Jan 06, 2023 175.47 177.82 174.16 175.01 7,254,832 +1.31(+0.75%)
Jan 05, 2023 170.00 174.65 169.74 173.70 6,141,160 +3.07(+1.80%)
Jan 04, 2023 169.45 172.76 169.35 170.63 7,747,559 -1.83(-1.06%)
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.