CHEVRON CORP.
(NYSE:CVX)
162.66 USD +0.36 (+0.22%)
Delayed Price / Updated:
12:58 PM EDT, May 07, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CVX -- 07/13/2022 to 08/13/2022
Date |
High |
Low |
Close |
Volume |
% Change |
08/12/2022 |
$159.91 |
$157.14 |
$159.85 |
7,244,736 |
+0.14% |
08/11/2022 |
$161.16 |
$157.62 |
$159.62 |
7,888,554 |
+2.44% |
08/10/2022 |
$156.47 |
$152.93 |
$155.82 |
6,145,793 |
+0.26% |
08/09/2022 |
$157.80 |
$154.60 |
$155.41 |
5,842,157 |
+1.30% |
08/08/2022 |
$154.98 |
$153.15 |
$153.41 |
5,971,746 |
-0.15% |
08/05/2022 |
$155.01 |
$149.02 |
$153.64 |
7,170,150 |
+1.65% |
08/04/2022 |
$155.44 |
$150.73 |
$151.14 |
10,640,043 |
-2.72% |
08/03/2022 |
$159.96 |
$154.35 |
$155.36 |
8,751,360 |
-2.38% |
08/02/2022 |
$161.47 |
$158.30 |
$159.14 |
5,928,321 |
-0.85% |
08/01/2022 |
$161.86 |
$159.15 |
$160.51 |
8,017,771 |
-2.00% |
07/29/2022 |
$164.66 |
$155.90 |
$163.78 |
17,143,672 |
+8.90% |
07/28/2022 |
$151.47 |
$148.03 |
$150.39 |
6,574,257 |
+0.76% |
07/27/2022 |
$150.20 |
$146.66 |
$149.26 |
6,223,030 |
+1.32% |
07/26/2022 |
$150.68 |
$146.53 |
$147.32 |
6,112,846 |
-0.78% |
07/25/2022 |
$148.61 |
$144.18 |
$148.48 |
6,210,859 |
+2.98% |
07/22/2022 |
$146.30 |
$143.42 |
$144.19 |
5,889,480 |
-0.83% |
07/21/2022 |
$145.47 |
$141.50 |
$145.40 |
6,724,233 |
-0.76% |
07/20/2022 |
$147.26 |
$143.32 |
$146.52 |
7,856,587 |
+1.32% |
07/19/2022 |
$145.01 |
$139.42 |
$144.61 |
9,152,131 |
+3.60% |
07/18/2022 |
$142.14 |
$139.08 |
$139.58 |
7,943,901 |
-12.68% |