Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	156.41	160.64	155.99	160.29	10,949,371	+1.55(+0.98%)
Apr 27, 2023	158.25	159.16	156.96	158.74	6,745,122	+0.92(+0.58%)
Apr 26, 2023	159.94	160.65	157.11	157.82	6,487,506	-2.86(-1.78%)
Apr 25, 2023	161.95	162.03	160.15	160.68	6,109,225	-2.37(-1.45%)
Apr 24, 2023	160.79	163.91	160.29	163.05	7,548,470	+2.24(+1.40%)
Apr 21, 2023	161.48	162.21	160.54	160.81	7,550,128	-0.69(-0.43%)
Apr 20, 2023	160.47	161.70	159.76	161.50	6,152,886	-0.79(-0.49%)
Apr 19, 2023	161.13	162.35	160.78	162.29	5,790,212	+0.15(+0.09%)
Apr 18, 2023	162.42	163.92	161.76	162.14	8,461,056	-0.38(-0.23%)
Apr 17, 2023	163.92	164.06	161.85	162.52	7,365,513	-1.44(-0.88%)
Apr 14, 2023	164.02	164.38	162.80	163.96	5,185,602	+0.33(+0.20%)
Apr 13, 2023	161.88	163.99	161.47	163.63	7,210,682	+2.16(+1.34%)
Apr 12, 2023	162.07	162.71	161.14	161.47	6,475,747	+0.57(+0.35%)
Apr 11, 2023	160.76	161.97	159.81	160.90	5,751,538	+0.88(+0.55%)
Apr 10, 2023	160.21	161.34	159.09	160.02	6,229,323	+0.61(+0.38%)
Apr 06, 2023	161.03	161.08	158.91	159.41	6,103,191	-2.12(-1.31%)
Apr 05, 2023	160.94	162.06	159.50	161.53	6,812,219	+0.80(+0.50%)
Apr 04, 2023	162.73	162.73	159.48	160.73	7,909,949	-0.87(-0.54%)

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.