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 (%)
Jan 31, 2022	118.44	119.95		119.48	18,024,560	+0.66(+0.55%)
Jan 28, 2022	118.27	120.14	116.51	118.82	27,286,724	-4.33(-3.52%)
Jan 27, 2022	122.31	124.64	121.53	123.15	22,683,702	+2.44(+2.02%)
Jan 26, 2022	120.91	122.55	119.93	120.71	18,975,090	+0.09(+0.08%)
Jan 25, 2022	115.65	120.76	113.96	120.62	21,947,166	+4.92(+4.25%)
Jan 24, 2022	113.22	116.20	111.75	115.70	21,574,170	+0.25(+0.21%)
Jan 21, 2022	116.23	116.81	114.84	115.46	14,350,944	-1.40(-1.20%)
Jan 20, 2022	116.69	119.05	116.34	116.86	12,471,547	-0.42(-0.36%)
Jan 19, 2022	118.22	118.40	116.94	117.28	13,257,257	-0.43(-0.36%)
Jan 18, 2022	117.98	118.27	116.33	117.70	14,185,794	+0.38(+0.33%)
Jan 14, 2022				117.32	0	+1.97(+1.70%)
Jan 13, 2022	115.67	116.54	115.04	115.36	10,442,700	-0.48(-0.42%)
Jan 12, 2022	116.44	116.84	115.06	115.84	13,713,684	-0.58(-0.50%)
Jan 11, 2022	114.50	116.45	113.56	116.42	16,065,199	+2.60(+2.29%)
Jan 10, 2022	113.86	114.35	112.68	113.82	13,874,187	+0.07(+0.06%)
Jan 07, 2022	112.40	114.21	111.85	113.75	15,569,903	+1.61(+1.44%)
Jan 06, 2022	112.46	113.10	110.66	112.14	14,635,062	+0.95(+0.85%)
Jan 05, 2022	111.21	112.66	111.05	111.19	17,010,572	+0.72(+0.65%)
Jan 04, 2022	109.12	110.97	108.86	110.47	18,038,936	+1.98(+1.82%)

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.