Chevron Corp (CVX) Historical Stock Data
165.89 ↑0.61 (0.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVX is up 0.07% a day on average. There have been 18 days where Chevron Corp closed green and 12 days where CVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 165.23 | 165.89 | ↑$0.66 (0.40%) | 163.30 | 166.98 | 9.74M |
| 2024-04-25 | 163.70 | 165.28 | ↑$1.58 (0.97%) | 162.67 | 165.60 | 9.70M |
| 2024-04-24 | 161.88 | 163.57 | ↑$1.69 (1.04%) | 161.45 | 163.84 | 7.61M |
| 2024-04-23 | 161.31 | 162.85 | ↑$1.54 (0.95%) | 160.60 | 162.85 | 5.60M |
| 2024-04-22 | 159.95 | 161.92 | ↑$1.97 (1.23%) | 158.44 | 162.70 | 6.78M |
| 2024-04-19 | 158.75 | 160.00 | ↑$1.25 (0.79%) | 158.15 | 160.75 | 7.73M |
| 2024-04-18 | 157.14 | 157.57 | ↑$0.43 (0.27%) | 156.39 | 158.04 | 4.98M |
| 2024-04-17 | 155.99 | 156.40 | ↑$0.41 (0.26%) | 155.64 | 157.71 | 6.73M |
| 2024-04-16 | 157.30 | 156.28 | ↓$1.02 (-0.65%) | 155.42 | 157.81 | 5.54M |
| 2024-04-15 | 159.94 | 157.59 | ↓$2.35 (-1.47%) | 157.36 | 160.49 | 7.23M |
| 2024-04-12 | 162.29 | 158.96 | ↓$3.33 (-2.05%) | 158.05 | 163.87 | 11.07M |
| 2024-04-11 | 163.62 | 161.89 | ↓$1.73 (-1.06%) | 159.80 | 163.62 | 7.68M |
| 2024-04-10 | 162.21 | 162.67 | ↑$0.46 (0.28%) | 161.01 | 162.77 | 7.53M |
| 2024-04-09 | 161.85 | 162.00 | ↑$0.15 (0.09%) | 160.46 | 162.53 | 6.58M |
| 2024-04-08 | 161.65 | 161.27 | ↓$0.38 (-0.24%) | 160.33 | 162.50 | 7.25M |
| 2024-04-05 | 161.33 | 161.60 | ↑$0.27 (0.17%) | 159.86 | 162.17 | 7.43M |
| 2024-04-04 | 160.80 | 160.69 | ↓$0.11 (-0.07%) | 159.82 | 161.95 | 9.27M |
| 2024-04-03 | 160.10 | 160.44 | ↑$0.34 (0.21%) | 159.72 | 160.95 | 7.82M |
| 2024-04-02 | 160.05 | 159.78 | ↓$0.27 (-0.17%) | 159.02 | 161.22 | 8.81M |
| 2024-04-01 | 158.27 | 159.08 | ↑$0.81 (0.51%) | 156.94 | 159.59 | 6.29M |
| 2024-03-28 | 157.15 | 157.74 | ↑$0.59 (0.38%) | 156.37 | 158.19 | 8.33M |
| 2024-03-27 | 154.87 | 156.35 | ↑$1.48 (0.96%) | 154.85 | 156.44 | 7.42M |
| 2024-03-26 | 156.52 | 155.27 | ↓$1.25 (-0.80%) | 154.65 | 156.86 | 6.68M |
| 2024-03-25 | 155.48 | 156.47 | ↑$0.99 (0.64%) | 155.27 | 157.31 | 6.06M |
| 2024-03-22 | 155.08 | 154.66 | ↓$0.42 (-0.27%) | 154.16 | 155.28 | 5.97M |
| 2024-03-21 | 154.95 | 154.86 | ↓$0.09 (-0.06%) | 154.41 | 155.69 | 7.90M |
| 2024-03-20 | 155.76 | 154.55 | ↓$1.21 (-0.78%) | 154.23 | 156.43 | 8.45M |
| 2024-03-19 | 155.30 | 156.62 | ↑$1.32 (0.85%) | 155.01 | 156.84 | 7.74M |
| 2024-03-18 | 156.03 | 155.41 | ↓$0.62 (-0.40%) | 154.94 | 156.67 | 7.24M |
| 2024-03-15 | 155.19 | 155.55 | ↑$0.36 (0.23%) | 154.42 | 157.04 | 20.39M |
Create an account or log in to view more rows.
$CVX added more calls on that drop
$CVX oversold! Buy the dip
$CVX hot trash
$CVX volume is almost nonexistent
$CVX Good morning gang!
$CVX Somethings happening Monday.
$CVX all’s I know is buy and hold… no expectations
$CVX come on I wana jump up and down
$CVX I still don’t wanna buy it
$CVX hope everyone has a good weekend