Skip to main content

Chevron Corp (NY: CVX )

157.49 +1.14 (+0.73%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 148.41 148.61 147.06 147.55 7,742,209 -0.60(-0.41%)
Dec 28, 2023 149.55 150.38 147.79 148.15 8,233,750 -2.12(-1.41%)
Dec 27, 2023 150.63 151.32 149.71 150.27 5,399,184 -0.49(-0.33%)
Dec 26, 2023 150.43 151.36 150.26 150.76 5,221,463 +1.34(+0.90%)
Dec 22, 2023 150.10 150.75 149.12 149.42 6,465,917 +0.34(+0.23%)
Dec 21, 2023 149.15 149.17 147.61 149.08 7,339,990 +0.46(+0.31%)
Dec 20, 2023 150.51 151.41 148.44 148.63 9,470,464 -1.38(-0.92%)
Dec 19, 2023 148.34 150.19 147.88 150.00 8,978,204 +1.94(+1.31%)
Dec 18, 2023 149.20 150.48 147.71 148.06 11,684,332 +0.33(+0.22%)
Dec 15, 2023 145.73 148.20 145.73 147.74 31,238,762 -0.57(-0.39%)
Dec 14, 2023 144.28 148.31 144.28 148.31 15,116,203 +5.26(+3.68%)
Dec 13, 2023 140.63 143.12 140.12 143.05 10,504,700 +2.09(+1.48%)
Dec 12, 2023 141.62 142.04 140.22 140.96 9,989,050 -1.83(-1.28%)
Dec 11, 2023 143.28 143.83 142.27 142.79 9,955,601 +0.04(+0.03%)
Dec 08, 2023 141.96 143.11 141.57 142.75 10,939,832 +1.87(+1.33%)
Dec 07, 2023 141.96 142.46 139.47 140.88 14,944,968 -0.11(-0.08%)
Dec 06, 2023 140.37 142.47 139.82 140.99 18,412,694 -0.33(-0.23%)
Dec 05, 2023 143.20 143.50 141.09 141.32 9,778,747 -1.99(-1.39%)
Dec 04, 2023 142.45 144.13 141.70 143.31 11,968,511 +0.06(+0.04%)
Dec 01, 2023 141.94 144.92 141.06 143.25 12,036,470 +1.20(+0.84%)
Nov 30, 2023 143.41 144.43 140.50 142.05 16,300,895 -0.31(-0.22%)
Nov 29, 2023 144.81 144.91 141.52 142.36 16,592,489 -1.58(-1.10%)
Nov 28, 2023 143.22 144.94 142.50 143.94 9,856,640 +1.14(+0.80%)
Nov 27, 2023 143.09 143.26 141.31 142.80 9,954,973 -0.53(-0.37%)
Nov 24, 2023 142.74 144.37 142.64 143.34 3,903,175 +0.56(+0.40%)
Nov 22, 2023 140.21 142.83 139.20 142.77 7,295,817 +0.29(+0.20%)
Nov 21, 2023 142.28 142.74 141.16 142.49 6,855,505 -0.34(-0.24%)
Nov 20, 2023 143.07 144.12 142.71 142.82 8,150,387 -0.08(-0.06%)
Nov 17, 2023 141.41 143.62 140.86 142.90 11,198,827 +2.66(+1.90%)
Nov 16, 2023 141.48 141.96 139.22 140.24 14,170,776 -2.25(-1.58%)
Nov 15, 2023 141.81 143.55 141.37 142.50 10,249,186 +0.50(+0.35%)
Nov 14, 2023 141.44 142.44 140.83 142.00 11,463,910 +1.03(+0.73%)
Nov 13, 2023 140.14 141.26 139.84 140.97 8,932,604 +1.03(+0.73%)
Nov 10, 2023 140.27 140.42 138.75 139.94 12,248,311 +0.99(+0.71%)
Nov 09, 2023 140.04 140.88 138.79 138.95 10,576,831 -0.45(-0.32%)
Nov 08, 2023 140.85 141.60 139.25 139.40 12,911,740 -1.97(-1.39%)
Nov 07, 2023 142.10 142.54 140.22 141.37 15,366,613 -2.54(-1.76%)
Nov 06, 2023 145.60 146.19 143.60 143.91 10,861,159 -0.60(-0.41%)
Nov 03, 2023 145.18 145.43 143.07 144.50 13,453,352 -1.13(-0.77%)
Nov 02, 2023 141.50 145.86 140.80 145.63 11,336,034 +4.68(+3.32%)
Nov 01, 2023 142.91 142.94 140.79 140.95 11,118,125 -1.71(-1.20%)
Oct 31, 2023 143.02 143.43 141.19 142.66 14,562,912 -0.35(-0.25%)
Oct 30, 2023 142.59 143.36 141.28 143.01 14,146,148 +1.70(+1.21%)
Oct 27, 2023 147.55 148.06 140.93 141.31 25,053,564 -10.18(-6.72%)
Oct 26, 2023 151.75 151.91 150.40 151.49 11,057,978 -1.10(-0.72%)
Oct 25, 2023 153.64 154.10 151.90 152.59 10,723,924 -0.76(-0.50%)
Oct 24, 2023 157.50 157.69 153.18 153.35 18,067,548 -3.94(-2.51%)
Oct 23, 2023 159.86 160.97 156.88 157.30 16,576,339 -6.02(-3.69%)
Oct 20, 2023 164.86 165.54 162.60 163.32 7,618,720 -2.22(-1.34%)
Oct 19, 2023 165.15 166.59 163.98 165.54 6,718,965 +0.18(+0.11%)
Oct 18, 2023 164.92 166.13 164.05 165.36 7,040,589 +1.30(+0.79%)
Oct 17, 2023 161.36 164.66 161.18 164.06 7,698,851 +2.14(+1.32%)
Oct 16, 2023 161.86 162.32 160.40 161.92 5,562,029 +1.31(+0.82%)
Oct 13, 2023 159.97 161.37 158.88 160.61 8,217,745 +2.77(+1.76%)
Oct 12, 2023 159.82 159.82 157.51 157.84 7,555,836 +0.13(+0.08%)
Oct 11, 2023 161.59 161.60 157.10 157.71 12,840,328 -5.32(-3.27%)
Oct 10, 2023 163.25 163.88 162.19 163.03 6,652,489 -0.18(-0.11%)
Oct 09, 2023 162.88 164.65 161.48 163.21 8,356,212 +4.40(+2.77%)
Oct 06, 2023 160.85 160.91 155.64 158.81 10,409,632 -1.64(-1.02%)
Oct 05, 2023 158.02 161.28 157.99 160.45 8,246,034 +0.84(+0.53%)
Oct 04, 2023 161.23 161.51 158.09 159.61 9,871,789 -3.81(-2.33%)
Oct 03, 2023 162.43 163.84 162.03 163.41 6,300,376 +0.38(+0.23%)
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.