Chevron Corp (NY: CVX )

158.26 +1.36 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 158.02 158.49 156.44 156.90 5,908,231 -2.14(-1.35%)
May 28, 2024 158.12 159.42 157.95 159.04 6,927,779 +1.29(+0.82%)
May 24, 2024 158.08 158.97 157.30 157.75 4,478,325 +0.81(+0.52%)
May 23, 2024 157.92 158.60 156.33 156.94 6,718,096 -0.63(-0.40%)
May 22, 2024 159.52 159.52 156.52 157.57 6,259,831 -2.40(-1.50%)
May 21, 2024 160.58 161.46 159.74 159.97 4,783,052 -1.17(-0.73%)
May 20, 2024 162.72 163.00 161.07 161.14 4,912,924 -1.53(-0.94%)
May 17, 2024 161.75 162.97 161.19 162.67 5,514,710 +1.58(+0.98%)
May 16, 2024 161.53 162.00 160.48 161.09 6,428,470 -0.33(-0.20%)
May 15, 2024 161.50 162.16 158.57 161.42 7,678,487 -0.55(-0.34%)
May 14, 2024 162.70 163.55 161.39 161.97 4,973,172 -0.91(-0.56%)
May 13, 2024 164.82 165.24 161.35 162.88 6,916,760 -1.28(-0.78%)
May 10, 2024 164.38 164.76 163.37 164.16 5,546,431 +0.37(+0.22%)
May 09, 2024 161.39 163.85 161.10 163.80 6,750,726 +2.88(+1.79%)
May 08, 2024 160.33 161.45 159.92 160.91 6,773,784 -0.13(-0.08%)
May 07, 2024 160.69 161.52 160.40 161.04 6,938,532 +0.37(+0.23%)
May 06, 2024 159.12 162.38 159.12 160.68 8,514,926 +2.03(+1.28%)
May 03, 2024 159.05 159.05 155.47 158.65 11,902,838 -0.47(-0.30%)
May 02, 2024 158.81 160.16 158.29 159.12 8,750,278 +1.09(+0.69%)
May 01, 2024 159.17 159.84 157.31 158.03 7,791,930 -1.62(-1.02%)
Apr 30, 2024 164.31 164.46 159.34 159.66 8,542,363 -5.01(-3.04%)
Apr 29, 2024 164.25 165.44 163.04 164.67 6,430,854 +0.44(+0.26%)
Apr 26, 2024 163.58 165.31 161.67 164.23 9,834,697 +0.60(+0.37%)
Apr 25, 2024 162.06 163.94 161.04 163.63 9,796,307 +1.69(+1.05%)
Apr 24, 2024 160.26 162.20 159.83 161.94 7,685,457 +0.71(+0.44%)
Apr 23, 2024 159.70 161.22 158.99 161.22 5,653,495 +0.92(+0.57%)
Apr 22, 2024 158.35 161.07 156.86 160.30 6,847,252 +1.90(+1.20%)
Apr 19, 2024 157.16 159.14 156.57 158.40 7,812,758 +2.41(+1.54%)
Apr 18, 2024 155.57 156.46 154.83 156.00 5,028,983 +1.16(+0.75%)
Apr 17, 2024 154.43 156.13 154.08 154.84 6,800,916 +0.12(+0.08%)
Apr 16, 2024 155.73 156.23 153.87 154.72 5,595,254 -1.30(-0.83%)
Apr 15, 2024 158.34 158.88 155.79 156.01 7,313,855 -1.36(-0.86%)
Apr 12, 2024 160.67 162.23 156.47 157.37 11,182,917 -2.90(-1.81%)
Apr 11, 2024 161.98 161.98 158.20 160.27 7,778,923 -0.77(-0.48%)
Apr 10, 2024 160.59 161.14 159.40 161.04 7,600,930 +0.66(+0.41%)
Apr 09, 2024 160.23 160.91 158.86 160.38 6,643,167 +0.72(+0.45%)
Apr 08, 2024 160.03 160.88 158.73 159.66 7,325,797 -0.33(-0.20%)
Apr 05, 2024 159.72 160.55 158.26 159.98 7,507,878 +0.90(+0.57%)
Apr 04, 2024 159.19 160.33 158.22 159.08 9,360,537 +0.25(+0.16%)
Apr 03, 2024 158.50 159.34 158.12 158.84 7,898,304 +0.65(+0.41%)
Apr 02, 2024 158.45 159.61 157.43 158.18 8,902,766 +0.69(+0.44%)
Apr 01, 2024 156.69 157.99 155.43 157.49 6,348,718 +1.33(+0.85%)
Mar 28, 2024 155.58 156.57 154.81 156.16 8,427,364 +1.38(+0.89%)
Mar 27, 2024 153.32 154.88 153.30 154.79 7,503,243 +1.07(+0.70%)
Mar 26, 2024 154.96 155.29 153.10 153.72 6,744,924 -1.19(-0.77%)
Mar 25, 2024 153.93 155.74 153.72 154.91 6,119,534 +1.79(+1.17%)
Mar 22, 2024 153.53 153.73 152.62 153.11 6,035,128 -0.20(-0.13%)
Mar 21, 2024 153.40 154.13 152.87 153.31 7,985,185 +0.31(+0.20%)
Mar 20, 2024 154.20 154.87 152.69 153.00 8,532,402 -2.05(-1.32%)
Mar 19, 2024 153.75 155.27 153.46 155.05 7,813,283 +1.20(+0.78%)
Mar 18, 2024 154.47 155.10 153.40 153.86 7,311,265 -0.14(-0.09%)
Mar 15, 2024 153.64 155.47 152.88 154.00 20,593,066 -0.15(-0.10%)
Mar 14, 2024 152.23 154.17 151.23 154.14 9,136,504 +1.79(+1.18%)
Mar 13, 2024 151.71 153.33 151.62 152.35 8,144,349 +1.98(+1.32%)
Mar 12, 2024 150.31 151.04 149.28 150.37 6,497,281 -0.11(-0.07%)
Mar 11, 2024 149.00 150.56 148.09 150.48 7,651,928 +2.10(+1.41%)
Mar 08, 2024 147.88 148.49 146.91 148.38 7,610,470 +0.50(+0.34%)
Mar 07, 2024 147.01 149.24 146.97 147.88 8,624,896 +1.03(+0.70%)
Mar 06, 2024 149.32 150.89 146.66 146.85 14,894,905 -1.25(-0.84%)
Mar 05, 2024 147.34 149.11 146.82 148.09 7,055,499 +0.70(+0.48%)
Mar 04, 2024 150.97 151.06 146.19 147.39 12,627,721 -3.89(-2.57%)
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.