Chevron Corp (NY: CVX )

170.10 -3.99 (-2.29%)
Streaming Delayed Price Updated: 2:47 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 170.07 174.39 169.61 174.09 10,274,862 +4.45(+2.62%)
Feb 06, 2023 169.56 170.12 167.37 169.64 7,658,299 +0.19(+0.11%)
Feb 03, 2023 169.86 171.55 168.49 169.45 8,404,919 +0.44(+0.26%)
Feb 02, 2023 171.13 171.43 166.82 169.01 10,459,803 -2.35(-1.37%)
Feb 01, 2023 173.31 173.66 169.54 171.36 11,517,233 -2.66(-1.53%)
Jan 31, 2023 172.75 174.63 171.42 174.02 14,477,782 -0.18(-0.10%)
Jan 30, 2023 178.00 178.34 173.67 174.20 11,465,996 -5.25(-2.93%)
Jan 27, 2023 184.23 184.23 177.91 179.45 19,654,750 -8.34(-4.44%)
Jan 26, 2023 184.99 187.81 183.48 187.79 14,293,279 +8.71(+4.86%)
Jan 25, 2023 179.29 180.03 176.35 179.08 6,698,172 -1.75(-0.97%)
Jan 24, 2023 181.09 182.00 178.70 180.83 5,987,091 +0.17(+0.09%)
Jan 23, 2023 181.21 182.55 180.03 180.66 8,377,312 -0.24(-0.13%)
Jan 20, 2023 178.81 181.36 177.52 180.90 10,478,046 +1.90(+1.06%)
Jan 19, 2023 176.61 179.95 176.16 179.00 5,905,169 +1.77(+1.00%)
Jan 18, 2023 180.82 182.38 176.94 177.23 8,898,369 -3.26(-1.81%)
Jan 17, 2023 178.44 181.32 178.18 180.49 10,695,546 +2.93(+1.65%)
Jan 13, 2023 177.09 177.99 175.68 177.56 5,789,066 +0.48(+0.27%)
Jan 12, 2023 175.99 178.37 175.90 177.08 6,890,998 +1.88(+1.07%)
Jan 11, 2023 177.89 178.14 174.30 175.20 6,959,399 -0.84(-0.48%)
Jan 10, 2023 176.40 176.71 173.72 176.04 8,295,879 +0.86(+0.49%)
Jan 09, 2023 178.26 178.33 174.38 175.18 8,383,557 -1.38(-0.78%)
Jan 06, 2023 177.02 179.39 175.70 176.56 7,191,260 +1.32(+0.75%)
Jan 05, 2023 171.50 176.19 171.24 175.24 6,087,347 +3.10(+1.80%)
Jan 04, 2023 170.95 174.29 170.85 172.14 7,679,669 -1.85(-1.06%)
Jan 03, 2023 178.04 179.00 171.51 173.99 7,558,947 -5.50(-3.06%)
Dec 30, 2022 178.03 179.95 177.70 179.49 5,005,243 +1.17(+0.66%)
Dec 29, 2022 176.65 179.20 176.65 178.32 4,141,157 +1.34(+0.76%)
Dec 28, 2022 178.86 179.30 175.93 176.98 4,483,641 -2.65(-1.48%)
Dec 27, 2022 178.36 180.23 177.40 179.63 5,172,257 +2.23(+1.26%)
Dec 23, 2022 174.10 177.58 173.69 177.40 6,079,149 +5.32(+3.09%)
Dec 22, 2022 175.16 175.21 168.33 172.08 5,755,076 -2.62(-1.50%)
Dec 21, 2022 175.19 175.96 173.16 174.70 5,475,517 +2.03(+1.18%)
Dec 20, 2022 169.81 173.29 169.60 172.67 6,196,953 +2.79(+1.64%)
Dec 19, 2022 170.11 170.82 168.25 169.88 7,130,092 +1.16(+0.69%)
Dec 16, 2022 168.53 170.15 167.10 168.72 24,561,508 -2.32(-1.36%)
Dec 15, 2022 170.60 171.37 168.06 171.04 7,279,186 -1.29(-0.75%)
Dec 14, 2022 174.49 174.92 171.26 172.33 7,043,388 -1.20(-0.69%)
Dec 13, 2022 173.57 174.46 172.48 173.53 7,837,804 +3.78(+2.23%)
Dec 12, 2022 168.93 170.52 167.71 169.75 9,364,335 +1.75(+1.04%)
Dec 09, 2022 172.30 173.19 167.93 168.00 10,754,353 -5.54(-3.19%)
Dec 08, 2022 176.25 176.40 172.03 173.54 8,074,288 +1.02(+0.59%)
Dec 07, 2022 171.06 174.58 170.85 172.52 6,934,474 +0.51(+0.30%)
Dec 06, 2022 175.51 178.06 171.12 172.01 8,761,229 -4.55(-2.58%)
Dec 05, 2022 182.67 182.95 174.63 176.56 8,161,108 -4.47(-2.47%)
Dec 02, 2022 181.53 183.63 179.93 181.03 6,852,337 -1.46(-0.80%)
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.