Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Chevron Corp (NY: CVX )

Historical Prices