Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 143.86 144.69 142.74 142.99 14,058,276 -2.37(-1.63%)
May 30, 2023 143.98 145.49 143.54 145.36 8,230,751 -0.91(-0.62%)
May 26, 2023 147.42 147.74 145.68 146.27 8,149,312 -0.46(-0.31%)
May 25, 2023 146.84 147.74 145.72 146.72 7,416,101 -2.57(-1.72%)
May 24, 2023 149.94 150.53 148.37 149.30 7,440,864 +0.40(+0.27%)
May 23, 2023 146.33 149.69 146.04 148.90 10,991,664 +4.19(+2.89%)
May 22, 2023 145.99 146.98 144.38 144.71 12,282,186 -2.65(-1.80%)
May 19, 2023 147.04 148.51 146.18 147.36 8,533,540 +1.16(+0.79%)
May 18, 2023 145.12 146.42 143.85 146.20 7,876,264 -0.18(-0.12%)
May 17, 2023 145.52 147.05 144.74 146.38 6,561,790 +2.07(+1.43%)
May 16, 2023 147.11 147.62 144.15 144.31 7,455,241 -3.47(-2.35%)
May 15, 2023 147.81 148.69 146.87 147.78 5,420,952 +0.54(+0.37%)
May 12, 2023 147.60 148.47 146.24 147.24 5,211,037 +0.38(+0.26%)
May 11, 2023 146.07 146.96 144.67 146.86 7,090,309 -0.82(-0.55%)
May 10, 2023 150.83 150.83 146.54 147.68 6,553,354 -1.91(-1.28%)
May 09, 2023 148.64 150.81 148.45 149.59 5,335,885 -0.43(-0.29%)
May 08, 2023 151.89 152.58 149.97 150.02 5,348,191 -0.59(-0.39%)
May 05, 2023 149.76 151.47 149.27 150.61 6,171,659 +3.75(+2.55%)
May 04, 2023 147.70 148.72 146.11 146.86 7,977,684 -0.57(-0.39%)
May 03, 2023 148.68 150.01 147.35 147.44 8,015,369 -3.02(-2.01%)
May 02, 2023 155.42 155.47 148.96 150.45 11,381,644 -6.77(-4.31%)
May 01, 2023 157.66 158.62 156.40 157.22 6,515,443 -1.26(-0.79%)
Apr 28, 2023 154.65 158.82 154.22 158.48 11,074,546 +1.53(+0.98%)
Apr 27, 2023 156.46 157.36 155.18 156.95 6,822,233 +0.91(+0.58%)
Apr 26, 2023 158.13 158.83 155.33 156.04 6,561,672 -2.83(-1.78%)
Apr 25, 2023 160.12 160.19 158.34 158.87 6,179,066 -2.34(-1.45%)
Apr 24, 2023 158.97 162.06 158.48 161.21 7,634,765 +2.22(+1.40%)
Apr 21, 2023 159.66 160.37 158.73 158.99 7,636,442 -0.69(-0.43%)
Apr 20, 2023 158.65 159.87 157.96 159.68 6,223,226 -0.78(-0.49%)
Apr 19, 2023 159.31 160.51 158.97 160.46 5,856,407 +0.15(+0.09%)
Apr 18, 2023 160.59 162.06 159.94 160.31 8,557,784 -0.38(-0.23%)
Apr 17, 2023 162.06 162.21 160.02 160.68 7,449,717 -1.43(-0.88%)
Apr 14, 2023 162.17 162.53 160.96 162.11 5,244,885 +0.33(+0.20%)
Apr 13, 2023 160.05 162.14 159.65 161.78 7,293,116 +2.13(+1.34%)
Apr 12, 2023 160.24 160.87 159.32 159.65 6,549,778 +0.56(+0.35%)
Apr 11, 2023 158.94 160.14 158.00 159.08 5,817,291 +0.87(+0.55%)
Apr 10, 2023 158.40 159.51 157.29 158.21 6,300,537 +0.60(+0.38%)
Apr 06, 2023 159.21 159.26 157.12 157.61 6,172,964 -2.10(-1.31%)
Apr 05, 2023 159.12 160.23 157.69 159.71 6,890,097 +0.79(+0.50%)
Apr 04, 2023 160.89 160.89 157.67 158.91 8,000,376 -0.86(-0.54%)
Apr 03, 2023 159.63 160.85 158.80 159.77 13,683,933 +6.38(+4.16%)
Mar 31, 2023 152.96 153.91 152.44 153.39 7,490,079 +0.72(+0.47%)
Mar 30, 2023 152.53 153.25 151.90 152.66 6,724,632 +1.44(+0.95%)
Mar 29, 2023 151.00 151.66 149.79 151.22 8,051,894 +1.29(+0.86%)
Mar 28, 2023 147.86 150.59 147.29 149.94 5,962,149 +1.73(+1.17%)
Mar 27, 2023 147.97 148.99 146.36 148.21 7,451,726 +1.50(+1.02%)
Mar 24, 2023 142.99 147.27 142.74 146.71 7,022,563 +1.45(+1.00%)
Mar 23, 2023 147.62 149.25 143.97 145.26 8,359,595 -1.46(-0.99%)
Mar 22, 2023 150.29 150.47 146.59 146.72 6,716,394 -3.05(-2.03%)
Mar 21, 2023 147.75 150.01 147.10 149.77 10,374,715 +4.45(+3.06%)
Mar 20, 2023 142.65 146.45 142.23 145.32 9,019,161 +2.11(+1.47%)
Mar 17, 2023 144.42 146.07 141.58 143.22 35,274,696 -1.83(-1.26%)
Mar 16, 2023 141.17 146.15 140.93 145.05 13,670,120 +0.46(+0.32%)
Mar 15, 2023 146.27 148.49 142.91 144.59 14,956,677 -6.54(-4.33%)
Mar 14, 2023 148.78 154.20 148.42 151.13 10,669,273 +1.93(+1.29%)
Mar 13, 2023 147.07 151.31 144.59 149.20 10,805,780 -0.90(-0.60%)
Mar 10, 2023 151.30 154.81 149.17 150.11 7,856,419 -0.79(-0.52%)
Mar 09, 2023 153.98 155.58 150.59 150.90 6,608,993 -2.33(-1.52%)
Mar 08, 2023 153.45 155.37 151.71 153.23 5,781,525 -0.98(-0.63%)
Mar 07, 2023 155.78 156.62 153.78 154.21 7,858,213 -2.01(-1.29%)
Mar 06, 2023 154.50 156.81 154.00 156.22 8,192,036 +1.14(+0.73%)
Mar 03, 2023 151.23 155.66 150.81 155.08 6,390,363 +2.26(+1.48%)
Mar 02, 2023 152.28 153.70 151.91 152.82 5,973,945 +0.48(+0.31%)
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.