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

Chevron Corp (NY: CVX )

156.93 +0.16 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Sep 30, 2024 145.37 147.48 144.28 147.27 7,493,597 +1.78(+1.22%)
Sep 27, 2024 142.98 145.77 142.84 145.49 8,049,177 +3.50(+2.46%)
Sep 26, 2024 140.90 143.22 140.63 141.99 8,045,778 -1.98(-1.38%)
Sep 25, 2024 146.95 147.41 143.50 143.97 7,885,893 -3.48(-2.36%)
Sep 24, 2024 148.88 149.10 146.91 147.45 6,014,047 -0.09(-0.06%)
Sep 23, 2024 146.25 148.41 145.95 147.54 6,959,972 +1.86(+1.28%)
Sep 20, 2024 145.23 145.91 143.44 145.68 23,162,912 +0.69(+0.48%)
Sep 19, 2024 145.81 146.78 144.93 144.99 7,247,360 +1.03(+0.72%)
Sep 18, 2024 143.32 145.60 143.19 143.96 6,182,227 +0.55(+0.38%)
Sep 17, 2024 141.80 144.14 141.74 143.41 7,337,318 +1.32(+0.93%)
Sep 16, 2024 141.69 143.16 141.06 142.09 6,863,908 +1.48(+1.05%)
Sep 13, 2024 139.87 141.53 139.71 140.61 5,900,991 +1.40(+1.01%)
Sep 12, 2024 138.23 139.47 137.42 139.21 6,593,337 +1.33(+0.96%)
Sep 11, 2024 138.21 138.48 135.37 137.88 9,524,032 -0.35(-0.25%)
Sep 10, 2024 140.90 141.08 137.09 138.23 8,197,005 -2.07(-1.48%)
Sep 09, 2024 138.63 142.02 138.54 140.30 9,883,264 +1.74(+1.26%)
Sep 06, 2024 141.07 142.11 137.87 138.56 7,836,488 -2.37(-1.68%)
Sep 05, 2024 143.17 143.17 140.60 140.93 9,370,402 -1.14(-0.80%)
Sep 04, 2024 144.64 145.53 141.67 142.07 9,819,835 -2.59(-1.79%)
Sep 03, 2024 145.55 145.77 144.28 144.66 7,943,610 -3.29(-2.22%)
Aug 30, 2024 146.22 148.08 145.70 147.95 6,414,788 +0.53(+0.36%)
Aug 29, 2024 146.46 148.18 145.44 147.42 4,465,500 +1.42(+0.97%)
Aug 28, 2024 146.44 147.14 145.48 146.00 5,613,154 -0.95(-0.65%)
Aug 27, 2024 148.67 149.55 146.74 146.95 5,114,390 -1.55(-1.04%)
Aug 26, 2024 148.97 150.09 147.55 148.50 5,779,437 +0.88(+0.60%)
Aug 23, 2024 146.52 148.09 146.31 147.62 4,824,206 +1.89(+1.30%)
Aug 22, 2024 145.35 146.33 145.13 145.73 4,026,535 +0.41(+0.28%)
Aug 21, 2024 145.43 146.64 144.55 145.32 5,984,528 +0.63(+0.44%)
Aug 20, 2024 146.33 146.51 144.56 144.69 7,497,190 -2.14(-1.46%)
Aug 19, 2024 146.01 147.73 145.89 146.83 5,967,290 +1.19(+0.82%)
Aug 16, 2024 144.43 145.99 144.03 145.64 6,951,421 +0.46(+0.32%)
Aug 15, 2024 143.98 145.89 143.87 145.18 6,374,157 +2.11(+1.47%)
Aug 14, 2024 142.79 143.63 141.84 143.07 5,942,612 +0.51(+0.36%)
Aug 13, 2024 142.49 142.95 141.47 142.56 7,881,492 -0.86(-0.60%)
Aug 12, 2024 144.23 145.11 138.14 143.41 8,533,851 +0.03(+0.02%)
Aug 09, 2024 142.61 144.49 141.60 143.38 7,738,744 +0.49(+0.35%)
Aug 08, 2024 141.49 143.22 141.13 142.89 7,613,291 +2.06(+1.46%)
Aug 07, 2024 142.98 144.11 140.71 140.83 8,964,995 -0.81(-0.57%)
Aug 06, 2024 142.89 143.48 141.54 141.65 9,799,617 -1.41(-0.99%)
Aug 05, 2024 143.91 144.16 141.82 143.06 13,184,776 -3.85(-2.62%)
Aug 02, 2024 149.46 150.24 145.39 146.91 13,438,848 -4.03(-2.67%)
Aug 01, 2024 156.95 157.74 150.35 150.93 16,881,538 -7.76(-4.89%)
Jul 31, 2024 159.90 159.90 158.28 158.69 6,273,446 +0.89(+0.56%)
Jul 30, 2024 154.73 158.32 154.70 157.80 5,804,849 +2.94(+1.90%)
Jul 29, 2024 156.50 156.50 153.15 154.87 5,128,620 -1.23(-0.79%)
Jul 26, 2024 155.98 157.28 155.32 156.09 5,291,113 +0.30(+0.19%)
Jul 25, 2024 153.65 156.51 152.91 155.80 5,493,013 +2.44(+1.59%)
Jul 24, 2024 152.98 153.98 151.72 153.35 6,041,201 +0.97(+0.64%)
Jul 23, 2024 154.62 154.86 152.14 152.38 6,307,434 -2.87(-1.85%)
Jul 22, 2024 156.47 158.18 155.12 155.25 5,658,923 -2.14(-1.36%)
Jul 19, 2024 160.68 160.90 156.66 157.39 6,499,707 -2.79(-1.74%)
Jul 18, 2024 159.44 162.46 158.47 160.18 6,651,164 +0.73(+0.46%)
Jul 17, 2024 156.75 159.69 156.54 159.44 7,421,818 +3.42(+2.19%)
Jul 16, 2024 155.27 156.56 154.42 156.02 7,001,131 -0.27(-0.17%)
Jul 15, 2024 155.21 157.75 154.64 156.29 5,724,274 +2.42(+1.57%)
Jul 12, 2024 154.43 154.71 152.85 153.87 6,518,480 +0.33(+0.21%)
Jul 11, 2024 153.28 154.95 152.51 153.54 8,416,904 +0.13(+0.08%)
Jul 10, 2024 150.81 153.72 150.61 153.41 5,477,187 +2.13(+1.41%)
Jul 09, 2024 151.31 153.05 150.66 151.29 5,361,850 -1.34(-0.87%)
Jul 08, 2024 151.62 153.56 151.62 152.62 5,046,228 +0.02(+0.01%)
Jul 05, 2024 154.82 154.82 151.98 152.60 6,252,291 -2.37(-1.53%)
Jul 03, 2024 155.20 155.99 154.83 154.98 3,300,730 -0.04(-0.03%)
Jul 02, 2024 155.94 155.97 153.73 155.01 7,297,479 +0.23(+0.15%)
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.