Indicators

Chevron Corp (NY: CVX )

162.70 +1.61 (+1.00%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	154.67	157.41	154.18	157.10	13,607,488	+4.60(+3.02%)
Jul 28, 2023	152.06	152.63	150.24	152.50	6,819,715	-0.76(-0.50%)
Jul 27, 2023	155.59	155.96	152.84	153.26	6,735,327	-1.61(-1.04%)
Jul 26, 2023	154.43	155.59	154.12	154.88	6,309,010	-1.17(-0.75%)
Jul 25, 2023	155.42	156.96	154.22	156.05	7,056,459	+0.71(+0.46%)
Jul 24, 2023	154.04	157.47	153.60	155.34	10,122,303	+3.00(+1.97%)
Jul 21, 2023	151.22	152.47	150.77	152.33	9,125,799	+2.20(+1.46%)
Jul 20, 2023	149.90	150.89	149.47	150.13	6,110,884	+1.64(+1.11%)
Jul 19, 2023	147.67	149.54	147.14	148.49	5,888,426	+0.90(+0.61%)
Jul 18, 2023	146.55	149.82	146.26	147.59	7,082,194	+0.30(+0.20%)
Jul 17, 2023	147.21	147.96	146.52	147.29	4,534,028	-0.13(-0.09%)
Jul 14, 2023	150.72	150.73	147.16	147.43	7,360,639	-3.77(-2.50%)
Jul 13, 2023	153.44	154.16	150.30	151.20	8,486,889	-2.04(-1.33%)
Jul 12, 2023	152.84	153.92	151.99	153.24	6,858,148	+1.46(+0.96%)
Jul 11, 2023	149.75	152.06	149.42	151.78	5,272,243	+2.75(+1.85%)
Jul 10, 2023	147.76	149.55	147.75	149.03	5,382,501	+0.99(+0.67%)
Jul 07, 2023	146.04	149.74	145.87	148.04	6,877,847	+1.29(+0.88%)
Jul 06, 2023	148.98	149.59	145.56	146.75	9,596,499	-3.29(-2.19%)
Jul 05, 2023	151.38	151.38	148.91	150.05	6,583,144	-0.86(-0.57%)

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.