CHEVRON CORP.
(NYSE:CVX)
162.67 USD +1.58 (+0.98%)
Delayed Price / Updated:
4:03 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CVX -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$166.98 |
$163.30 |
$165.89 |
9,736,350 |
+0.37% |
04/25/2024 |
$165.60 |
$162.67 |
$165.28 |
9,702,581 |
+1.05% |
04/24/2024 |
$163.84 |
$161.45 |
$163.57 |
7,610,335 |
+0.44% |
04/23/2024 |
$162.85 |
$160.60 |
$162.85 |
5,597,617 |
+0.57% |
04/22/2024 |
$162.70 |
$158.44 |
$161.92 |
6,779,221 |
+1.20% |
04/19/2024 |
$160.75 |
$158.15 |
$160.00 |
7,734,654 |
+1.54% |
04/18/2024 |
$158.04 |
$156.39 |
$157.57 |
4,979,193 |
+0.75% |
04/17/2024 |
$157.71 |
$155.64 |
$156.40 |
6,733,879 |
+0.08% |
04/16/2024 |
$157.81 |
$155.42 |
$156.28 |
5,541,895 |
-0.83% |
04/15/2024 |
$160.49 |
$157.36 |
$157.59 |
7,236,857 |
-0.86% |
04/12/2024 |
$163.87 |
$158.05 |
$158.96 |
11,071,045 |
-1.81% |
04/11/2024 |
$163.62 |
$159.80 |
$161.89 |
7,682,512 |
-0.48% |
04/10/2024 |
$162.77 |
$161.01 |
$162.67 |
7,525,837 |
+0.41% |
04/09/2024 |
$162.53 |
$160.46 |
$162.00 |
6,577,437 |
+0.45% |
04/08/2024 |
$162.50 |
$160.33 |
$161.27 |
7,253,196 |
-0.20% |
04/05/2024 |
$162.17 |
$159.86 |
$161.60 |
7,432,807 |
+0.57% |
04/04/2024 |
$161.95 |
$159.82 |
$160.69 |
9,269,716 |
+0.16% |
04/03/2024 |
$160.95 |
$159.72 |
$160.44 |
7,819,734 |
+0.41% |
04/02/2024 |
$161.22 |
$159.02 |
$159.78 |
8,815,351 |
+0.44% |
04/01/2024 |
$159.59 |
$156.94 |
$159.08 |
6,285,717 |
-4.11% |