Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

162.26 +1.17 (+0.73%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 146.93 147.12 145.59 146.07 7,820,389 -0.60(-0.41%)
Dec 28, 2023 148.05 148.88 146.31 146.67 8,316,893 -2.10(-1.41%)
Dec 27, 2023 149.12 149.81 148.21 148.77 5,453,705 -0.49(-0.33%)
Dec 26, 2023 148.93 149.84 148.76 149.26 5,274,189 +1.33(+0.90%)
Dec 22, 2023 148.60 149.24 147.63 147.93 6,531,209 +0.33(+0.23%)
Dec 21, 2023 147.66 147.68 146.13 147.59 7,414,109 +0.45(+0.31%)
Dec 20, 2023 149.00 149.89 146.96 147.14 9,566,095 -1.36(-0.92%)
Dec 19, 2023 146.86 148.69 146.40 148.50 9,068,864 +1.92(+1.31%)
Dec 18, 2023 147.71 148.97 146.23 146.58 11,802,319 +0.32(+0.22%)
Dec 15, 2023 144.27 146.72 144.27 146.26 31,554,208 -0.57(-0.39%)
Dec 14, 2023 142.83 146.83 142.83 146.83 15,268,844 +5.21(+3.68%)
Dec 13, 2023 139.23 141.69 138.72 141.62 10,610,775 +2.07(+1.48%)
Dec 12, 2023 140.21 140.62 138.82 139.55 10,089,918 -1.81(-1.28%)
Dec 11, 2023 141.84 142.39 140.84 141.36 10,056,131 +0.04(+0.03%)
Dec 08, 2023 140.54 141.68 140.16 141.32 11,050,301 +1.85(+1.33%)
Dec 07, 2023 140.54 141.03 138.07 139.47 15,095,880 -0.11(-0.08%)
Dec 06, 2023 138.97 141.05 138.43 139.58 18,598,624 -0.32(-0.23%)
Dec 05, 2023 141.77 142.07 139.68 139.91 9,877,491 -1.97(-1.39%)
Dec 04, 2023 141.02 142.69 140.29 141.87 12,089,367 +0.06(+0.04%)
Dec 01, 2023 140.52 143.47 139.65 141.81 12,158,013 +1.19(+0.84%)
Nov 30, 2023 141.98 142.99 139.09 140.63 16,465,499 -0.30(-0.22%)
Nov 29, 2023 143.36 143.46 140.10 140.93 16,760,038 -1.57(-1.10%)
Nov 28, 2023 141.79 143.49 141.08 142.50 9,956,171 +1.13(+0.80%)
Nov 27, 2023 141.66 141.82 139.90 141.37 10,055,497 -0.53(-0.37%)
Nov 24, 2023 141.31 142.92 141.22 141.90 3,942,589 +0.56(+0.39%)
Nov 22, 2023 138.81 141.40 137.81 141.34 7,369,489 +0.28(+0.20%)
Nov 21, 2023 140.85 141.31 139.75 141.06 6,924,731 -0.33(-0.24%)
Nov 20, 2023 141.64 142.68 141.29 141.39 8,232,688 -0.08(-0.06%)
Nov 17, 2023 139.99 142.18 139.46 141.47 11,311,911 +2.63(+1.90%)
Nov 16, 2023 140.06 140.54 137.83 138.84 14,313,871 -2.23(-1.58%)
Nov 15, 2023 140.39 142.12 139.96 141.07 10,352,681 +0.50(+0.35%)
Nov 14, 2023 140.02 141.01 139.42 140.58 11,579,671 +1.02(+0.73%)
Nov 13, 2023 138.74 139.85 138.44 139.56 9,022,804 +1.02(+0.73%)
Nov 10, 2023 138.87 139.02 137.36 138.54 12,371,993 +0.98(+0.71%)
Nov 09, 2023 138.64 139.47 137.41 137.56 10,683,634 -0.45(-0.32%)
Nov 08, 2023 139.44 140.19 137.86 138.01 13,042,121 -1.95(-1.39%)
Nov 07, 2023 140.68 141.12 138.82 139.96 15,521,783 -2.51(-1.76%)
Nov 06, 2023 144.14 144.72 142.17 142.47 10,970,834 -0.59(-0.41%)
Nov 03, 2023 143.73 143.98 141.64 143.06 13,589,202 -1.12(-0.77%)
Nov 02, 2023 140.08 144.40 139.39 144.17 11,450,504 +4.63(+3.32%)
Nov 01, 2023 141.48 141.51 139.38 139.54 11,230,394 -1.70(-1.20%)
Oct 31, 2023 141.59 142.00 139.78 141.24 14,709,977 -0.35(-0.25%)
Oct 30, 2023 141.17 141.92 139.87 141.58 14,288,994 +1.69(+1.21%)
Oct 27, 2023 146.07 146.59 139.52 139.90 25,306,552 -10.08(-6.72%)
Oct 26, 2023 150.23 150.39 148.89 149.98 11,169,640 -1.09(-0.72%)
Oct 25, 2023 152.10 152.56 150.38 151.06 10,832,212 -0.76(-0.50%)
Oct 24, 2023 155.93 156.11 151.64 151.82 18,249,992 -3.91(-2.51%)
Oct 23, 2023 158.26 159.36 155.31 155.72 16,743,725 -5.96(-3.69%)
Oct 20, 2023 163.22 163.88 160.97 161.69 7,695,653 -2.20(-1.34%)
Oct 19, 2023 163.50 164.92 162.34 163.88 6,786,812 +0.17(+0.11%)
Oct 18, 2023 163.27 164.47 162.41 163.71 7,111,684 +1.29(+0.79%)
Oct 17, 2023 159.75 163.01 159.57 162.42 7,776,593 +2.12(+1.32%)
Oct 16, 2023 160.24 160.70 158.80 160.30 5,618,194 +1.30(+0.82%)
Oct 13, 2023 158.37 159.76 157.29 159.00 8,300,727 +2.74(+1.76%)
Oct 12, 2023 158.22 158.22 155.94 156.26 7,632,134 +0.13(+0.08%)
Oct 11, 2023 159.98 159.99 155.53 156.13 12,969,988 -5.27(-3.27%)
Oct 10, 2023 161.62 162.24 160.56 161.40 6,719,664 -0.17(-0.11%)
Oct 09, 2023 161.25 163.00 159.86 161.58 8,440,592 +4.35(+2.77%)
Oct 06, 2023 159.24 159.30 154.09 157.23 10,514,747 -1.62(-1.02%)
Oct 05, 2023 156.44 159.67 156.41 158.84 8,329,301 +0.83(+0.53%)
Oct 04, 2023 159.62 159.89 156.51 158.01 9,971,473 -3.77(-2.33%)
Oct 03, 2023 160.80 162.20 160.41 161.78 6,363,996 +0.38(+0.23%)
Oct 02, 2023 163.15 163.37 160.13 161.40 7,055,557 -2.02(-1.23%)
Sep 29, 2023 165.23 165.24 162.64 163.42 7,631,503 -1.91(-1.16%)
Sep 28, 2023 165.29 166.40 164.20 165.33 7,379,153 -0.44(-0.26%)
Sep 27, 2023 164.15 165.95 163.60 165.76 9,414,132 +3.14(+1.93%)
Sep 26, 2023 162.28 163.22 161.83 162.62 5,838,852 -0.88(-0.54%)
Sep 25, 2023 161.20 163.57 162.97 163.51 5,684,726 +2.36(+1.46%)
Sep 22, 2023 161.10 162.26 160.82 161.15 6,155,396 +1.06(+0.66%)
Sep 21, 2023 161.97 162.69 159.96 160.09 7,377,619 -1.45(-0.90%)
Sep 20, 2023 161.92 163.31 161.46 161.55 6,131,010 -0.49(-0.30%)
Sep 19, 2023 163.49 163.75 161.29 162.04 6,833,745 -0.02(-0.01%)
Sep 18, 2023 162.69 163.17 161.27 162.06 7,251,393 +0.70(+0.43%)
Sep 15, 2023 161.08 163.18 160.76 161.37 17,994,776 -0.71(-0.44%)
Sep 14, 2023 162.53 163.30 161.97 162.07 9,102,488 +1.00(+0.62%)
Sep 13, 2023 162.24 162.58 160.47 161.07 5,942,220 -0.59(-0.37%)
Sep 12, 2023 160.20 162.03 160.01 161.66 7,759,560 +2.96(+1.86%)
Sep 11, 2023 162.90 163.39 157.85 158.71 7,389,243 -3.34(-2.06%)
Sep 08, 2023 162.26 163.29 161.56 162.05 7,672,588 +0.55(+0.34%)
Sep 07, 2023 161.99 162.72 161.15 161.50 8,174,746 +0.01(+0.01%)
Sep 06, 2023 161.15 162.28 160.47 161.49 7,424,306 +0.17(+0.10%)
Sep 05, 2023 160.18 162.39 160.10 161.33 10,064,967 +2.09(+1.31%)
Sep 01, 2023 157.62 159.61 157.62 159.23 6,875,115 +3.10(+1.99%)
Aug 31, 2023 156.04 156.27 155.00 156.13 7,226,246 +0.89(+0.57%)
Aug 30, 2023 155.64 156.28 155.00 155.24 5,709,416 +0.21(+0.14%)
Aug 29, 2023 155.95 155.99 154.19 155.03 5,545,414 -0.24(-0.16%)
Aug 28, 2023 154.61 156.81 154.30 155.27 4,525,439 +1.06(+0.69%)
Aug 25, 2023 154.16 154.98 152.78 154.21 5,488,172 +1.14(+0.75%)
Aug 24, 2023 152.87 154.96 152.70 153.07 6,180,035 -1.27(-0.82%)
Aug 23, 2023 153.26 154.49 151.87 154.34 5,131,317 +0.20(+0.13%)
Aug 22, 2023 155.54 156.28 154.07 154.13 6,274,863 -1.28(-0.82%)
Aug 21, 2023 156.23 157.07 154.53 155.41 7,016,973 -0.52(-0.34%)
Aug 18, 2023 153.50 156.34 153.28 155.94 6,190,138 +1.11(+0.72%)
Aug 17, 2023 154.27 157.14 154.07 154.82 8,532,186 +2.55(+1.67%)
Aug 16, 2023 154.09 155.35 152.12 152.27 8,247,042 -0.59(-0.38%)
Aug 15, 2023 156.85 156.86 152.72 152.86 8,203,790 -4.60(-2.92%)
Aug 14, 2023 157.21 157.67 156.09 157.46 6,312,503 -0.12(-0.07%)
Aug 11, 2023 154.07 157.59 153.76 157.57 6,961,586 +3.19(+2.06%)
Aug 10, 2023 153.91 155.97 153.22 154.39 9,005,485 +0.93(+0.61%)
Aug 09, 2023 154.41 154.97 152.93 153.46 10,967,242 +0.20(+0.13%)
Aug 08, 2023 151.61 153.39 149.96 153.25 6,720,268 -0.23(-0.15%)
Aug 07, 2023 154.56 154.91 152.71 153.48 14,506,507 +0.56(+0.36%)
Aug 04, 2023 154.22 156.49 152.67 152.93 10,610,512 -0.34(-0.23%)
Aug 03, 2023 153.50 155.22 152.49 153.27 6,960,382 -0.06(-0.04%)
Aug 02, 2023 154.71 154.76 151.73 153.33 7,414,767 -2.47(-1.58%)
Aug 01, 2023 157.08 157.08 154.12 155.80 7,848,114 -1.31(-0.83%)
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%)
Jul 03, 2023 150.88 151.76 150.42 150.91 3,409,183 -0.13(-0.09%)
Jun 30, 2023 151.15 151.59 150.33 151.04 6,621,361 +1.06(+0.71%)
Jun 29, 2023 149.20 150.01 148.25 149.98 5,867,969 +1.27(+0.85%)
Jun 28, 2023 147.29 148.81 146.09 148.71 6,013,155 +1.34(+0.91%)
Jun 27, 2023 147.35 148.51 146.70 147.38 6,856,160 -0.46(-0.31%)
Jun 26, 2023 145.54 148.76 145.47 147.84 7,676,419 +2.55(+1.76%)
Jun 23, 2023 144.96 145.62 144.12 145.29 15,806,040 -1.24(-0.84%)
Jun 22, 2023 147.21 147.43 145.88 146.52 7,384,862 -2.15(-1.45%)
Jun 21, 2023 146.55 149.71 146.39 148.67 7,639,683 +1.15(+0.78%)
Jun 20, 2023 149.89 150.30 146.14 147.52 10,875,997 -3.44(-2.28%)
Jun 16, 2023 152.22 152.86 150.96 150.96 23,960,478 -0.98(-0.64%)
Jun 15, 2023 151.02 151.94 8,026,268 +0.20(+0.13%)
May 08, 2023 153.63 154.32 151.68 151.74 5,287,741 -0.60(-0.39%)
May 05, 2023 151.47 153.20 150.98 152.34 6,101,901 +3.79(+2.55%)
May 04, 2023 149.39 150.42 147.78 148.54 7,887,513 -0.58(-0.39%)
May 03, 2023 150.38 151.73 149.04 149.12 7,924,772 -3.05(-2.01%)
May 02, 2023 157.19 157.25 150.66 152.17 11,252,998 -6.85(-4.31%)
May 01, 2023 159.47 160.44 158.18 159.02 6,441,799 -1.27(-0.79%)
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%)
Apr 03, 2023 161.45 162.69 160.62 161.60 13,529,265 +6.46(+4.16%)
Mar 31, 2023 154.70 155.67 154.18 155.14 7,405,419 +0.73(+0.47%)
Mar 30, 2023 154.28 155.00 153.64 154.41 6,648,624 +1.45(+0.95%)
Mar 29, 2023 152.72 153.39 151.50 152.95 7,960,884 +1.30(+0.86%)
Mar 28, 2023 149.55 152.32 148.98 151.65 5,894,760 +1.75(+1.17%)
Mar 27, 2023 149.66 150.69 148.04 149.90 7,367,500 +1.51(+1.02%)
Mar 24, 2023 144.62 148.95 144.37 148.39 6,943,188 +1.46(+1.00%)
Mar 23, 2023 149.30 150.95 145.61 146.93 8,265,107 -1.47(-0.99%)
Mar 22, 2023 152.01 152.19 148.27 148.40 6,640,479 -3.08(-2.03%)
Mar 21, 2023 149.44 151.73 148.78 151.48 10,257,475 +4.50(+3.06%)
Mar 20, 2023 144.28 148.12 143.85 146.98 8,917,218 +2.13(+1.47%)
Mar 17, 2023 146.07 147.74 143.20 144.85 34,875,988 -1.85(-1.26%)
Mar 16, 2023 142.78 147.82 142.54 146.71 13,515,607 +0.47(+0.32%)
Mar 15, 2023 147.94 150.19 144.54 146.24 14,787,623 -6.62(-4.33%)
Mar 14, 2023 150.48 155.96 150.12 152.86 10,548,679 +1.95(+1.29%)
Mar 13, 2023 148.75 153.04 146.29 150.91 10,683,643 -0.91(-0.60%)
Mar 10, 2023 153.03 156.58 150.87 151.82 7,767,618 -0.80(-0.52%)
Mar 09, 2023 155.74 157.36 152.32 152.62 6,534,292 -2.36(-1.52%)
Mar 08, 2023 155.21 157.17 153.45 154.98 5,716,177 -0.99(-0.63%)
Mar 07, 2023 157.56 158.41 155.54 155.97 7,769,392 -2.03(-1.29%)
Mar 06, 2023 156.26 158.60 155.76 158.00 8,099,443 +1.15(+0.73%)
Mar 03, 2023 152.96 157.44 152.53 156.85 6,318,133 +2.28(+1.48%)
Mar 02, 2023 154.02 155.45 153.65 154.57 5,906,422 +0.48(+0.31%)
Mar 01, 2023 153.01 155.55 152.70 154.09 7,850,380 +1.22(+0.80%)
Feb 28, 2023 156.24 156.24 152.40 152.87 11,428,859 -1.95(-1.26%)
Feb 27, 2023 155.00 155.34 153.96 154.82 6,716,527 +0.39(+0.25%)
Feb 24, 2023 152.87 154.61 151.33 154.43 5,605,736 +0.46(+0.30%)
Feb 23, 2023 154.28 154.84 152.67 153.97 6,776,159 +1.50(+0.99%)
Feb 22, 2023 152.40 153.71 151.10 152.47 6,525,710 -0.62(-0.40%)
Feb 21, 2023 154.21 155.70 152.80 153.09 7,633,212 -1.76(-1.14%)
Feb 17, 2023 156.63 156.74 153.90 154.85 10,109,042 -3.54(-2.23%)
Feb 16, 2023 159.92 160.37 158.22 158.38 7,071,558 -2.32(-1.44%)
Feb 15, 2023 161.07 161.19 159.27 160.70 9,345,165 -1.71(-1.05%)
Feb 14, 2023 160.68 163.54 160.21 162.41 8,563,162 +1.23(+0.77%)
Feb 13, 2023 161.47 162.02 160.01 161.18 10,012,010 -0.91(-0.56%)
Feb 10, 2023 160.98 162.80 160.94 162.09 12,310,094 +3.33(+2.10%)
Feb 09, 2023 160.44 160.85 158.34 158.76 10,738,506 -1.47(-0.92%)
Feb 08, 2023 162.56 164.06 159.72 160.23 10,378,126 -3.85(-2.35%)
Feb 07, 2023 160.29 164.37 159.86 164.08 10,901,513 +4.19(+2.62%)
Feb 06, 2023 159.81 160.34 157.75 159.89 8,125,368 +0.18(+0.11%)
Feb 03, 2023 160.10 161.69 158.81 159.71 8,917,524 +0.42(+0.26%)
Feb 02, 2023 161.29 161.58 157.23 159.29 11,097,733 -2.22(-1.37%)
Feb 01, 2023 163.35 163.68 159.79 161.51 12,219,654 -2.51(-1.53%)
Jan 31, 2023 162.82 164.59 161.57 164.02 15,360,763 -0.17(-0.10%)
Jan 30, 2023 167.77 168.09 163.69 164.19 12,165,292 -4.95(-2.93%)
Jan 27, 2023 173.64 173.64 167.69 169.13 20,853,468 -7.86(-4.44%)
Jan 26, 2023 174.36 177.01 172.93 177.00 15,165,008 +8.21(+4.86%)
Jan 25, 2023 168.98 169.68 166.21 168.79 7,106,685 -1.65(-0.97%)
Jan 24, 2023 170.68 171.54 168.43 170.44 6,352,236 +0.16(+0.09%)
Jan 23, 2023 170.79 172.05 169.68 170.28 8,888,233 -0.23(-0.13%)
Jan 20, 2023 168.53 170.94 167.32 170.50 11,117,088 +1.79(+1.06%)
Jan 19, 2023 166.46 169.61 166.03 168.71 6,265,333 +1.67(+1.00%)
Jan 18, 2023 170.43 171.90 166.77 167.04 9,441,069 -3.07(-1.81%)
Jan 17, 2023 168.18 170.90 167.94 170.12 11,347,854 +2.76(+1.65%)
Jan 13, 2023 166.91 167.76 165.58 167.35 6,142,133 +0.45(+0.27%)
Jan 12, 2023 165.87 168.12 165.79 166.90 7,311,271 +1.77(+1.07%)
Jan 11, 2023 167.66 167.90 164.28 165.13 7,383,843 -0.79(-0.48%)
Jan 10, 2023 166.26 166.55 163.73 165.92 8,801,834 +0.81(+0.49%)
Jan 09, 2023 168.01 168.08 164.36 165.11 8,894,859 -1.30(-0.78%)
Jan 06, 2023 166.84 169.08 165.60 166.41 7,629,845 +1.24(+0.75%)
Jan 05, 2023 161.64 166.06 161.40 165.17 6,458,606 +2.92(+1.80%)
Jan 04, 2023 161.12 164.27 161.03 162.25 8,148,042 -1.74(-1.06%)
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.