Skip to main content

Chevron Corp (NY: CVX )

158.96 -2.93 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 162.29 163.87 158.04 158.96 11,067,601 -2.93(-1.81%)
Apr 11, 2024 163.62 163.62 159.80 161.89 7,701,158 -0.78(-0.48%)
Apr 10, 2024 162.21 162.77 161.01 162.67 7,524,944 +0.67(+0.41%)
Apr 09, 2024 161.85 162.53 160.46 162.00 6,576,731 +0.73(+0.45%)
Apr 08, 2024 161.65 162.50 160.33 161.27 7,252,562 -0.33(-0.20%)
Apr 05, 2024 161.33 162.17 159.86 161.60 7,432,822 +0.91(+0.57%)
Apr 04, 2024 160.80 161.95 159.82 160.69 9,266,960 +0.25(+0.16%)
Apr 03, 2024 160.10 160.95 159.72 160.44 7,819,345 +0.66(+0.41%)
Apr 02, 2024 160.05 161.22 159.02 159.78 8,813,770 +0.70(+0.44%)
Apr 01, 2024 158.27 159.59 156.94 159.08 6,285,250 +1.34(+0.85%)
Mar 28, 2024 157.15 158.15 156.37 157.74 8,343,116 +1.39(+0.89%)
Mar 27, 2024 154.87 156.44 154.85 156.35 7,428,234 +1.08(+0.70%)
Mar 26, 2024 156.52 156.86 154.65 155.27 6,677,496 -1.20(-0.77%)
Mar 25, 2024 155.48 157.31 155.27 156.47 6,058,358 +1.81(+1.17%)
Mar 22, 2024 155.08 155.28 154.16 154.66 5,974,795 -0.20(-0.13%)
Mar 21, 2024 154.95 155.69 154.41 154.86 7,905,358 +0.31(+0.20%)
Mar 20, 2024 155.76 156.43 154.23 154.55 8,447,104 -2.07(-1.32%)
Mar 19, 2024 155.30 156.84 155.01 156.62 7,735,174 +1.21(+0.78%)
Mar 18, 2024 156.03 156.67 154.94 155.41 7,238,175 -0.14(-0.09%)
Mar 15, 2024 155.19 157.04 154.42 155.55 20,387,198 -0.15(-0.10%)
Mar 14, 2024 153.77 155.73 152.76 155.70 9,045,167 +1.81(+1.18%)
Mar 13, 2024 153.24 154.88 153.15 153.89 8,062,931 +2.00(+1.32%)
Mar 12, 2024 151.83 152.57 150.79 151.89 6,432,328 -0.11(-0.07%)
Mar 11, 2024 150.50 152.08 149.59 152.00 7,575,432 +2.12(+1.41%)
Mar 08, 2024 149.37 149.99 148.39 149.88 7,534,389 +0.51(+0.34%)
Mar 07, 2024 148.50 150.75 148.45 149.37 8,538,673 +1.04(+0.70%)
Mar 06, 2024 150.83 152.41 148.14 148.33 14,746,001 -1.26(-0.84%)
Mar 05, 2024 148.83 150.62 148.30 149.59 6,984,966 +0.71(+0.48%)
Mar 04, 2024 152.50 152.59 147.67 148.88 12,501,482 -3.93(-2.57%)
Mar 01, 2024 153.05 154.35 152.25 152.81 7,459,058 +0.80(+0.53%)
Feb 29, 2024 152.91 153.24 151.48 152.01 9,332,775 -0.33(-0.22%)
Feb 28, 2024 152.36 153.86 151.78 152.34 6,724,553 +0.18(+0.12%)
Feb 27, 2024 153.20 153.88 149.90 152.16 15,095,727 -2.29(-1.48%)
Feb 26, 2024 154.54 155.55 153.83 154.45 6,830,439 -0.21(-0.14%)
Feb 23, 2024 154.87 154.92 153.25 154.66 6,574,786 -0.77(-0.50%)
Feb 22, 2024 154.82 156.62 153.83 155.43 8,893,708 -0.01(-0.01%)
Feb 21, 2024 154.57 155.56 154.10 155.44 6,654,513 +1.44(+0.94%)
Feb 20, 2024 155.47 155.61 153.83 154.00 6,977,222 -0.63(-0.41%)
Feb 16, 2024 155.37 155.77 154.09 154.63 7,572,912 +0.17(+0.11%)
Feb 15, 2024 149.91 155.09 149.67 154.46 8,946,235 +5.08(+3.40%)
Feb 14, 2024 149.65 150.56 148.46 149.38 6,067,324 +0.41(+0.27%)
Feb 13, 2024 150.97 151.42 147.99 148.97 7,061,139 -1.46(-0.97%)
Feb 12, 2024 149.98 150.97 149.76 150.44 6,785,234 +1.03(+0.69%)
Feb 09, 2024 152.75 153.64 149.35 149.41 9,294,793 -2.99(-1.96%)
Feb 08, 2024 150.31 152.63 150.01 152.40 9,336,841 +1.91(+1.27%)
Feb 07, 2024 151.37 152.12 149.54 150.49 6,403,978 -0.22(-0.14%)
Feb 06, 2024 150.85 151.88 150.17 150.71 6,265,806 +0.02(+0.01%)
Feb 05, 2024 149.98 151.85 149.16 150.69 8,365,371 +0.09(+0.06%)
Feb 02, 2024 149.23 151.72 147.94 150.60 12,979,162 +4.30(+2.94%)
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.