Chevron Corporation (CVX)
NYSE: CVX · Real-Time Price · USD
141.99
-1.98 (-1.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 140.90 | 143.22 | 140.63 | 141.99 | 141.99 | -1.38% | 7,981,034 |
| Sep 25, 2024 | 146.95 | 147.41 | 143.50 | 143.97 | 143.97 | -2.36% | 7,888,444 |
| Sep 24, 2024 | 148.88 | 149.10 | 146.91 | 147.45 | 147.45 | -0.06% | 6,014,208 |
| Sep 23, 2024 | 146.25 | 148.42 | 145.95 | 147.54 | 147.54 | 1.28% | 6,960,639 |
| Sep 20, 2024 | 145.23 | 145.91 | 143.44 | 145.68 | 145.68 | 0.48% | 23,162,864 |
| Sep 19, 2024 | 145.81 | 146.78 | 144.93 | 144.99 | 144.99 | 0.72% | 7,247,416 |
| Sep 18, 2024 | 143.32 | 145.60 | 143.19 | 143.96 | 143.96 | 0.38% | 6,180,252 |
| Sep 17, 2024 | 141.80 | 144.14 | 141.74 | 143.41 | 143.41 | 0.93% | 7,338,782 |
| Sep 16, 2024 | 141.69 | 143.17 | 141.07 | 142.09 | 142.09 | 1.05% | 6,864,275 |
| Sep 13, 2024 | 139.87 | 141.53 | 139.71 | 140.61 | 140.61 | 1.01% | 5,900,747 |
| Sep 12, 2024 | 138.23 | 139.47 | 137.42 | 139.21 | 139.21 | 0.96% | 6,593,436 |
| Sep 11, 2024 | 138.21 | 138.48 | 135.37 | 137.88 | 137.88 | -0.25% | 9,534,010 |
| Sep 10, 2024 | 140.90 | 141.08 | 137.09 | 138.23 | 138.23 | -1.48% | 8,202,480 |
| Sep 9, 2024 | 138.64 | 142.02 | 138.54 | 140.30 | 140.30 | 1.26% | 9,892,347 |
| Sep 6, 2024 | 141.07 | 142.11 | 137.87 | 138.56 | 138.56 | -1.68% | 7,836,358 |
| Sep 5, 2024 | 143.17 | 143.17 | 140.60 | 140.93 | 140.93 | -0.80% | 9,371,051 |
| Sep 4, 2024 | 144.64 | 145.53 | 141.67 | 142.07 | 142.07 | -1.79% | 9,810,048 |
| Sep 3, 2024 | 145.55 | 145.77 | 144.28 | 144.66 | 144.66 | -2.22% | 7,944,740 |
| Aug 30, 2024 | 146.22 | 148.08 | 145.70 | 147.95 | 147.95 | 0.36% | 6,414,755 |
| Aug 29, 2024 | 146.46 | 148.18 | 145.44 | 147.42 | 147.42 | 0.97% | 4,466,696 |
| Aug 28, 2024 | 146.44 | 147.14 | 145.48 | 146.00 | 146.00 | -0.65% | 5,614,416 |
| Aug 27, 2024 | 148.67 | 149.55 | 146.74 | 146.95 | 146.95 | -1.04% | 5,099,956 |
| Aug 26, 2024 | 148.97 | 150.09 | 147.55 | 148.50 | 148.50 | 0.60% | 5,780,289 |
| Aug 23, 2024 | 146.53 | 148.09 | 146.32 | 147.62 | 147.62 | 1.30% | 4,824,078 |
| Aug 22, 2024 | 145.35 | 146.33 | 145.13 | 145.73 | 145.73 | 0.28% | 4,026,998 |
| Aug 21, 2024 | 145.43 | 146.64 | 144.55 | 145.32 | 145.32 | 0.44% | 5,984,993 |
| Aug 20, 2024 | 146.33 | 146.51 | 144.56 | 144.69 | 144.69 | -1.46% | 7,497,606 |
| Aug 19, 2024 | 146.01 | 147.73 | 145.89 | 146.83 | 146.83 | -0.30% | 5,967,406 |
| Aug 16, 2024 | 146.05 | 147.62 | 145.64 | 147.27 | 145.65 | 0.32% | 6,874,416 |
| Aug 15, 2024 | 145.59 | 147.52 | 145.48 | 146.80 | 145.19 | 1.47% | 6,304,232 |
| Aug 14, 2024 | 144.39 | 145.24 | 143.43 | 144.67 | 143.08 | 0.36% | 5,874,216 |
| Aug 13, 2024 | 144.08 | 144.55 | 143.05 | 144.15 | 142.57 | -0.60% | 7,794,816 |
| Aug 12, 2024 | 145.84 | 146.74 | 139.69 | 145.02 | 143.43 | 0.02% | 8,442,174 |
| Aug 9, 2024 | 144.21 | 146.11 | 143.19 | 144.99 | 143.40 | 0.35% | 7,653,053 |
| Aug 8, 2024 | 143.08 | 144.82 | 142.71 | 144.49 | 142.90 | 1.46% | 7,531,112 |
| Aug 7, 2024 | 144.58 | 145.73 | 142.28 | 142.41 | 140.85 | -0.57% | 8,867,862 |
| Aug 6, 2024 | 144.49 | 145.09 | 143.12 | 143.23 | 141.66 | -0.99% | 9,692,659 |
| Aug 5, 2024 | 145.52 | 145.77 | 143.41 | 144.66 | 143.07 | -2.62% | 13,037,190 |
| Aug 2, 2024 | 151.13 | 152.04 | 147.02 | 148.55 | 146.92 | -2.67% | 13,278,618 |
| Aug 1, 2024 | 158.71 | 159.50 | 152.03 | 152.62 | 150.94 | -4.89% | 16,689,945 |
| Jul 31, 2024 | 161.69 | 161.69 | 160.05 | 160.47 | 158.71 | 0.56% | 6,209,200 |
| Jul 30, 2024 | 156.46 | 160.09 | 156.44 | 159.57 | 157.82 | 1.90% | 5,740,861 |
| Jul 29, 2024 | 158.25 | 158.25 | 154.86 | 156.60 | 154.88 | -0.79% | 5,071,988 |
| Jul 26, 2024 | 157.73 | 159.04 | 157.06 | 157.84 | 156.11 | 0.19% | 5,232,519 |
| Jul 25, 2024 | 155.37 | 158.26 | 154.62 | 157.54 | 155.81 | 1.59% | 5,432,141 |
| Jul 24, 2024 | 154.69 | 155.70 | 153.42 | 155.07 | 153.37 | 0.64% | 5,971,731 |
| Jul 23, 2024 | 156.35 | 156.60 | 153.84 | 154.09 | 152.40 | -1.85% | 6,238,721 |
| Jul 22, 2024 | 158.22 | 158.98 | 156.86 | 156.99 | 155.27 | -1.36% | 5,577,286 |
| Jul 19, 2024 | 162.48 | 162.70 | 158.41 | 159.15 | 157.40 | -1.74% | 6,427,723 |
| Jul 18, 2024 | 161.23 | 164.28 | 160.24 | 161.97 | 160.19 | 0.46% | 6,577,674 |
| Jul 17, 2024 | 158.50 | 161.48 | 158.29 | 161.23 | 159.46 | 2.19% | 7,296,622 |
| Jul 16, 2024 | 157.01 | 158.31 | 156.15 | 157.77 | 156.04 | -0.17% | 6,924,187 |
| Jul 15, 2024 | 156.95 | 159.52 | 156.37 | 158.04 | 156.31 | 1.57% | 5,661,170 |
| Jul 12, 2024 | 156.16 | 156.44 | 154.56 | 155.59 | 153.88 | 0.21% | 6,446,316 |
| Jul 11, 2024 | 155.00 | 156.68 | 154.22 | 155.26 | 153.56 | 0.08% | 8,323,125 |
| Jul 10, 2024 | 152.50 | 155.44 | 152.30 | 155.13 | 153.43 | 1.41% | 5,416,594 |
| Jul 9, 2024 | 153.00 | 154.76 | 152.35 | 152.98 | 151.30 | -0.87% | 5,303,129 |
| Jul 8, 2024 | 153.32 | 155.28 | 153.32 | 154.33 | 152.64 | 0.01% | 4,990,726 |
| Jul 5, 2024 | 156.55 | 156.55 | 153.68 | 154.31 | 152.62 | -1.53% | 6,183,056 |
| Jul 3, 2024 | 156.94 | 157.74 | 156.56 | 156.71 | 154.99 | -0.03% | 3,264,196 |
| Jul 2, 2024 | 157.68 | 157.72 | 155.45 | 156.75 | 155.03 | 0.15% | 7,216,801 |
| Jul 1, 2024 | 157.16 | 158.70 | 155.98 | 156.52 | 154.80 | 0.06% | 5,584,116 |
| Jun 28, 2024 | 157.52 | 158.58 | 156.17 | 156.42 | 154.70 | 0.06% | 11,283,390 |
| Jun 27, 2024 | 156.70 | 156.94 | 155.64 | 156.32 | 154.60 | 0.24% | 5,568,733 |
| Jun 26, 2024 | 158.46 | 158.46 | 155.79 | 155.95 | 154.24 | -1.58% | 8,637,756 |
| Jun 25, 2024 | 159.12 | 159.36 | 157.67 | 158.46 | 156.72 | -0.53% | 6,056,711 |
| Jun 24, 2024 | 156.27 | 159.54 | 156.19 | 159.31 | 157.56 | 2.60% | 7,971,620 |
| Jun 21, 2024 | 156.80 | 157.67 | 155.22 | 155.28 | 153.58 | -0.87% | 21,292,090 |
| Jun 20, 2024 | 153.71 | 157.41 | 153.25 | 156.64 | 154.92 | 2.16% | 8,336,031 |
| Jun 18, 2024 | 153.55 | 155.95 | 152.84 | 153.33 | 151.65 | 0.09% | 6,942,882 |
| Jun 17, 2024 | 152.50 | 153.93 | 151.93 | 153.19 | 151.51 | 0.41% | 6,321,386 |
| Jun 14, 2024 | 153.13 | 153.30 | 151.97 | 152.57 | 150.90 | -0.18% | 6,159,138 |
| Jun 13, 2024 | 153.77 | 154.09 | 152.23 | 152.84 | 151.16 | -0.89% | 6,163,015 |
| Jun 12, 2024 | 157.49 | 157.63 | 152.40 | 154.22 | 152.53 | -1.45% | 10,017,421 |
| Jun 11, 2024 | 156.17 | 156.75 | 154.48 | 156.49 | 154.77 | -0.16% | 5,132,009 |
| Jun 10, 2024 | 156.41 | 158.20 | 156.32 | 156.74 | 155.02 | 0.42% | 7,075,943 |
| Jun 7, 2024 | 155.71 | 157.69 | 155.13 | 156.08 | 154.37 | 0.10% | 5,887,651 |
| Jun 6, 2024 | 154.50 | 156.02 | 153.39 | 155.93 | 154.22 | 0.61% | 5,215,140 |
| Jun 5, 2024 | 156.16 | 157.02 | 154.53 | 154.98 | 153.28 | -0.74% | 7,058,506 |
| Jun 4, 2024 | 155.72 | 156.35 | 154.11 | 156.13 | 154.42 | -0.84% | 6,360,542 |
| Jun 3, 2024 | 161.49 | 161.68 | 156.46 | 157.46 | 155.73 | -2.98% | 9,009,935 |
| May 31, 2024 | 158.63 | 162.58 | 158.51 | 162.30 | 160.52 | 2.55% | 10,334,227 |
| May 30, 2024 | 156.85 | 158.46 | 156.81 | 158.26 | 156.52 | 0.87% | 6,371,243 |
| May 29, 2024 | 158.02 | 158.49 | 156.44 | 156.90 | 155.18 | -1.35% | 5,909,632 |
| May 28, 2024 | 158.12 | 159.42 | 157.95 | 159.04 | 157.29 | 0.82% | 6,928,298 |
| May 24, 2024 | 158.08 | 158.97 | 157.30 | 157.75 | 156.02 | 0.52% | 4,477,720 |
| May 23, 2024 | 157.92 | 158.60 | 156.33 | 156.94 | 155.22 | -0.40% | 6,718,378 |
| May 22, 2024 | 159.52 | 159.52 | 156.52 | 157.57 | 155.84 | -1.50% | 6,260,509 |
| May 21, 2024 | 160.58 | 161.46 | 159.74 | 159.97 | 158.21 | -0.73% | 4,783,287 |
| May 20, 2024 | 162.72 | 163.00 | 161.08 | 161.14 | 159.37 | -0.94% | 4,913,820 |
| May 17, 2024 | 161.75 | 162.97 | 161.19 | 162.67 | 160.88 | 0.98% | 5,497,919 |
| May 16, 2024 | 161.53 | 162.00 | 160.48 | 161.09 | 159.32 | -1.20% | 6,409,418 |
| May 15, 2024 | 163.13 | 163.80 | 160.17 | 163.05 | 159.64 | -0.34% | 7,603,063 |
| May 14, 2024 | 164.34 | 165.20 | 163.02 | 163.61 | 160.19 | -0.56% | 4,923,968 |
| May 13, 2024 | 166.48 | 166.91 | 162.98 | 164.53 | 161.09 | -0.78% | 6,848,303 |
| May 10, 2024 | 166.04 | 166.42 | 165.02 | 165.82 | 162.36 | 0.22% | 5,490,944 |
| May 9, 2024 | 163.02 | 165.51 | 162.73 | 165.45 | 161.99 | 1.79% | 6,683,313 |
| May 8, 2024 | 161.95 | 163.08 | 161.54 | 162.54 | 159.15 | -0.08% | 6,706,361 |
| May 7, 2024 | 162.31 | 163.15 | 162.02 | 162.67 | 159.27 | 0.23% | 6,869,948 |
| May 6, 2024 | 160.73 | 164.02 | 160.73 | 162.30 | 158.91 | 1.28% | 8,430,277 |