Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
162.09
+0.76 (0.47%)
Nov 21, 2024, 2:33 PM EST - Market open
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 159.91 | 161.44 | 159.78 | 161.33 | 161.33 | 1.08% | 6,391,252 |
| Nov 19, 2024 | 159.98 | 160.43 | 158.75 | 159.60 | 159.60 | -0.72% | 4,657,409 |
| Nov 18, 2024 | 160.56 | 161.52 | 159.07 | 160.76 | 160.76 | -0.41% | 6,092,141 |
| Nov 15, 2024 | 161.52 | 162.38 | 160.76 | 161.42 | 159.80 | -0.23% | 9,022,753 |
| Nov 14, 2024 | 159.84 | 161.83 | 159.68 | 161.80 | 160.18 | 1.94% | 10,111,234 |
| Nov 13, 2024 | 156.07 | 159.02 | 154.53 | 158.72 | 157.13 | 2.21% | 8,824,013 |
| Nov 12, 2024 | 157.30 | 157.47 | 155.12 | 155.29 | 153.73 | -0.77% | 5,681,869 |
| Nov 11, 2024 | 157.14 | 157.94 | 155.90 | 156.50 | 154.93 | -0.27% | 7,771,691 |
| Nov 8, 2024 | 156.60 | 157.58 | 155.67 | 156.93 | 155.36 | 0.10% | 6,041,457 |
| Nov 7, 2024 | 157.94 | 158.01 | 156.40 | 156.77 | 155.20 | -0.60% | 8,143,245 |
| Nov 6, 2024 | 157.10 | 158.61 | 156.12 | 157.72 | 156.14 | 2.81% | 12,118,908 |
| Nov 5, 2024 | 154.53 | 154.67 | 152.55 | 153.41 | 151.87 | -0.36% | 5,978,897 |
| Nov 4, 2024 | 154.42 | 154.42 | 152.62 | 153.97 | 152.43 | 0.59% | 6,129,961 |
| Nov 1, 2024 | 152.48 | 155.93 | 151.70 | 153.07 | 151.53 | 2.86% | 11,727,977 |
| Oct 31, 2024 | 148.76 | 149.57 | 147.89 | 148.82 | 147.33 | 0.52% | 8,400,855 |
| Oct 30, 2024 | 149.08 | 149.65 | 147.66 | 148.05 | 146.56 | -0.32% | 5,784,011 |
| Oct 29, 2024 | 150.04 | 150.42 | 147.87 | 148.52 | 147.03 | -1.34% | 6,014,676 |
| Oct 28, 2024 | 148.25 | 150.70 | 148.16 | 150.54 | 149.03 | -0.18% | 8,892,039 |
| Oct 25, 2024 | 151.39 | 152.12 | 150.46 | 150.81 | 149.30 | 0.24% | 6,839,894 |
| Oct 24, 2024 | 151.13 | 151.45 | 149.38 | 150.45 | 148.94 | -0.02% | 5,474,258 |
| Oct 23, 2024 | 150.36 | 151.00 | 149.29 | 150.48 | 148.97 | -0.29% | 5,248,853 |
| Oct 22, 2024 | 151.25 | 151.68 | 150.22 | 150.92 | 149.41 | 0.03% | 4,416,409 |
| Oct 21, 2024 | 152.00 | 152.48 | 150.49 | 150.88 | 149.37 | 0.09% | 5,073,999 |
| Oct 18, 2024 | 150.82 | 151.08 | 149.38 | 150.75 | 149.24 | -0.30% | 5,208,202 |
| Oct 17, 2024 | 149.26 | 151.33 | 148.97 | 151.20 | 149.68 | 1.66% | 6,593,136 |
| Oct 16, 2024 | 148.35 | 149.03 | 148.21 | 148.73 | 147.24 | 0.68% | 4,303,737 |
| Oct 15, 2024 | 148.80 | 149.96 | 147.56 | 147.73 | 146.25 | -2.67% | 6,704,610 |
| Oct 14, 2024 | 150.52 | 151.90 | 150.18 | 151.78 | 150.26 | 0.24% | 4,214,721 |
| Oct 11, 2024 | 150.38 | 152.33 | 150.25 | 151.42 | 149.90 | 0.53% | 5,051,314 |
| Oct 10, 2024 | 150.68 | 151.55 | 149.85 | 150.62 | 149.11 | 0.65% | 4,420,891 |
| Oct 9, 2024 | 147.51 | 150.37 | 147.36 | 149.65 | 148.15 | 0.61% | 4,973,453 |
| Oct 8, 2024 | 149.20 | 149.60 | 147.73 | 148.75 | 147.26 | -1.57% | 5,892,739 |
| Oct 7, 2024 | 151.50 | 152.75 | 150.69 | 151.12 | 149.60 | 0.25% | 5,895,852 |
| Oct 4, 2024 | 152.48 | 152.50 | 150.14 | 150.74 | 149.23 | -0.34% | 7,895,285 |
| Oct 3, 2024 | 151.31 | 152.17 | 150.02 | 151.25 | 149.73 | 0.20% | 6,553,282 |
| Oct 2, 2024 | 151.68 | 152.28 | 149.26 | 150.95 | 149.44 | 0.84% | 8,105,420 |
| Oct 1, 2024 | 146.35 | 150.52 | 145.45 | 149.70 | 148.20 | 1.65% | 9,489,121 |
| Sep 30, 2024 | 145.37 | 147.48 | 144.28 | 147.27 | 145.79 | 1.22% | 7,494,608 |
| Sep 27, 2024 | 142.98 | 145.77 | 142.84 | 145.49 | 144.03 | 2.46% | 8,049,155 |
| Sep 26, 2024 | 140.90 | 143.22 | 140.63 | 141.99 | 140.57 | -1.38% | 8,046,171 |
| Sep 25, 2024 | 146.95 | 147.41 | 143.50 | 143.97 | 142.53 | -2.36% | 7,888,444 |
| Sep 24, 2024 | 148.88 | 149.10 | 146.91 | 147.45 | 145.97 | -0.06% | 6,014,208 |
| Sep 23, 2024 | 146.25 | 148.42 | 145.95 | 147.54 | 146.06 | 1.28% | 6,960,639 |
| Sep 20, 2024 | 145.23 | 145.91 | 143.44 | 145.68 | 144.22 | 0.48% | 23,162,864 |
| Sep 19, 2024 | 145.81 | 146.78 | 144.93 | 144.99 | 143.54 | 0.72% | 7,247,416 |
| Sep 18, 2024 | 143.32 | 145.60 | 143.19 | 143.96 | 142.52 | 0.38% | 6,180,252 |
| Sep 17, 2024 | 141.80 | 144.14 | 141.74 | 143.41 | 141.97 | 0.93% | 7,338,782 |
| Sep 16, 2024 | 141.69 | 143.17 | 141.07 | 142.09 | 140.66 | 1.05% | 6,864,275 |
| Sep 13, 2024 | 139.87 | 141.53 | 139.71 | 140.61 | 139.20 | 1.01% | 5,900,747 |
| Sep 12, 2024 | 138.23 | 139.47 | 137.42 | 139.21 | 137.81 | 0.96% | 6,593,436 |
| Sep 11, 2024 | 138.21 | 138.48 | 135.37 | 137.88 | 136.50 | -0.25% | 9,534,010 |
| Sep 10, 2024 | 140.90 | 141.08 | 137.09 | 138.23 | 136.84 | -1.48% | 8,202,480 |
| Sep 9, 2024 | 138.64 | 142.02 | 138.54 | 140.30 | 138.89 | 1.26% | 9,892,347 |
| Sep 6, 2024 | 141.07 | 142.11 | 137.87 | 138.56 | 137.17 | -1.68% | 7,836,358 |
| Sep 5, 2024 | 143.17 | 143.17 | 140.60 | 140.93 | 139.52 | -0.80% | 9,371,051 |
| Sep 4, 2024 | 144.64 | 145.53 | 141.67 | 142.07 | 140.64 | -1.79% | 9,810,048 |
| Sep 3, 2024 | 145.55 | 145.77 | 144.28 | 144.66 | 143.21 | -2.22% | 7,944,740 |
| Aug 30, 2024 | 146.22 | 148.08 | 145.70 | 147.95 | 146.47 | 0.36% | 6,414,755 |
| Aug 29, 2024 | 146.46 | 148.18 | 145.44 | 147.42 | 145.94 | 0.97% | 4,466,696 |
| Aug 28, 2024 | 146.44 | 147.14 | 145.48 | 146.00 | 144.54 | -0.65% | 5,614,416 |
| Aug 27, 2024 | 148.67 | 149.55 | 146.74 | 146.95 | 145.48 | -1.04% | 5,099,956 |
| Aug 26, 2024 | 148.97 | 150.09 | 147.55 | 148.50 | 147.01 | 0.60% | 5,780,289 |
| Aug 23, 2024 | 146.53 | 148.09 | 146.32 | 147.62 | 146.14 | 1.30% | 4,824,078 |
| Aug 22, 2024 | 145.35 | 146.33 | 145.13 | 145.73 | 144.27 | 0.28% | 4,026,998 |
| Aug 21, 2024 | 145.43 | 146.64 | 144.55 | 145.32 | 143.86 | 0.44% | 5,984,993 |
| Aug 20, 2024 | 146.33 | 146.51 | 144.56 | 144.69 | 143.24 | -1.46% | 7,497,606 |
| Aug 19, 2024 | 146.01 | 147.73 | 145.89 | 146.83 | 145.36 | -0.30% | 5,967,406 |
| Aug 16, 2024 | 146.05 | 147.62 | 145.64 | 147.27 | 144.19 | 0.32% | 6,874,416 |
| Aug 15, 2024 | 145.59 | 147.52 | 145.48 | 146.80 | 143.73 | 1.47% | 6,304,232 |
| Aug 14, 2024 | 144.39 | 145.24 | 143.43 | 144.67 | 141.65 | 0.36% | 5,874,216 |
| Aug 13, 2024 | 144.08 | 144.55 | 143.05 | 144.15 | 141.14 | -0.60% | 7,794,816 |
| Aug 12, 2024 | 145.84 | 146.74 | 139.69 | 145.02 | 141.99 | 0.02% | 8,442,174 |
| Aug 9, 2024 | 144.21 | 146.11 | 143.19 | 144.99 | 141.96 | 0.35% | 7,653,053 |
| Aug 8, 2024 | 143.08 | 144.82 | 142.71 | 144.49 | 141.47 | 1.46% | 7,531,112 |
| Aug 7, 2024 | 144.58 | 145.73 | 142.28 | 142.41 | 139.43 | -0.57% | 8,867,862 |
| Aug 6, 2024 | 144.49 | 145.09 | 143.12 | 143.23 | 140.24 | -0.99% | 9,692,659 |
| Aug 5, 2024 | 145.52 | 145.77 | 143.41 | 144.66 | 141.64 | -2.62% | 13,037,190 |
| Aug 2, 2024 | 151.13 | 152.04 | 147.02 | 148.55 | 145.44 | -2.67% | 13,278,618 |
| Aug 1, 2024 | 158.71 | 159.50 | 152.03 | 152.62 | 149.43 | -4.89% | 16,689,945 |
| Jul 31, 2024 | 161.69 | 161.69 | 160.05 | 160.47 | 157.12 | 0.56% | 6,209,200 |
| Jul 30, 2024 | 156.46 | 160.09 | 156.44 | 159.57 | 156.23 | 1.90% | 5,740,861 |
| Jul 29, 2024 | 158.25 | 158.25 | 154.86 | 156.60 | 153.33 | -0.79% | 5,071,988 |
| Jul 26, 2024 | 157.73 | 159.04 | 157.06 | 157.84 | 154.54 | 0.19% | 5,232,519 |
| Jul 25, 2024 | 155.37 | 158.26 | 154.62 | 157.54 | 154.25 | 1.59% | 5,432,141 |
| Jul 24, 2024 | 154.69 | 155.70 | 153.42 | 155.07 | 151.83 | 0.64% | 5,971,731 |
| Jul 23, 2024 | 156.35 | 156.60 | 153.84 | 154.09 | 150.87 | -1.85% | 6,238,721 |
| Jul 22, 2024 | 158.22 | 158.98 | 156.86 | 156.99 | 153.71 | -1.36% | 5,577,286 |
| Jul 19, 2024 | 162.48 | 162.70 | 158.41 | 159.15 | 155.82 | -1.74% | 6,427,723 |
| Jul 18, 2024 | 161.23 | 164.28 | 160.24 | 161.97 | 158.58 | 0.46% | 6,577,674 |
| Jul 17, 2024 | 158.50 | 161.48 | 158.29 | 161.23 | 157.86 | 2.19% | 7,296,622 |
| Jul 16, 2024 | 157.01 | 158.31 | 156.15 | 157.77 | 154.47 | -0.17% | 6,924,187 |
| Jul 15, 2024 | 156.95 | 159.52 | 156.37 | 158.04 | 154.74 | 1.57% | 5,661,170 |
| Jul 12, 2024 | 156.16 | 156.44 | 154.56 | 155.59 | 152.34 | 0.21% | 6,446,316 |
| Jul 11, 2024 | 155.00 | 156.68 | 154.22 | 155.26 | 152.01 | 0.08% | 8,323,125 |
| Jul 10, 2024 | 152.50 | 155.44 | 152.30 | 155.13 | 151.89 | 1.41% | 5,416,594 |
| Jul 9, 2024 | 153.00 | 154.76 | 152.35 | 152.98 | 149.78 | -0.87% | 5,303,129 |
| Jul 8, 2024 | 153.32 | 155.28 | 153.32 | 154.33 | 151.10 | 0.01% | 4,990,726 |
| Jul 5, 2024 | 156.55 | 156.55 | 153.68 | 154.31 | 151.08 | -1.53% | 6,183,056 |
| Jul 3, 2024 | 156.94 | 157.74 | 156.56 | 156.71 | 153.43 | -0.03% | 3,264,196 |
| Jul 2, 2024 | 157.68 | 157.72 | 155.45 | 156.75 | 153.47 | 0.15% | 7,216,801 |