Chevron Corp (CVX) Historical Stock Data

157.74 ↑1.39 (0.89%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CVX is up 0.06% a day on average. There have been 15 days where Chevron Corp closed green and 15 days where CVX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28157.15157.74↑$0.59 (0.38%)156.37158.198.33M
2024-03-27154.87156.35↑$1.48 (0.96%)154.85156.447.42M
2024-03-26156.52155.27↓$1.25 (-0.80%)154.65156.866.68M
2024-03-25155.48156.47↑$0.99 (0.64%)155.27157.316.06M
2024-03-22155.08154.66↓$0.42 (-0.27%)154.16155.285.97M
2024-03-21154.95154.86↓$0.09 (-0.06%)154.41155.697.90M
2024-03-20155.76154.55↓$1.21 (-0.78%)154.23156.438.45M
2024-03-19155.30156.62↑$1.32 (0.85%)155.01156.847.74M
2024-03-18156.03155.41↓$0.62 (-0.40%)154.94156.677.24M
2024-03-15155.19155.55↑$0.36 (0.23%)154.42157.0420.39M
2024-03-14153.77155.70↑$1.93 (1.26%)152.76155.739.05M
2024-03-13153.24153.89↑$0.65 (0.42%)153.15154.888.06M
2024-03-12151.83151.89↑$0.06 (0.04%)150.79152.576.43M
2024-03-11150.50152.00↑$1.50 (1.00%)149.59152.087.58M
2024-03-08149.37149.88↑$0.51 (0.34%)148.39149.997.53M
2024-03-07148.50149.37↑$0.87 (0.59%)148.45150.758.74M
2024-03-06150.83148.33↓$2.50 (-1.66%)148.14152.4114.68M
2024-03-05148.83149.59↑$0.76 (0.51%)148.30150.626.99M
2024-03-04152.50148.88↓$3.62 (-2.37%)147.67152.5912.50M
2024-03-01153.05152.81↓$0.24 (-0.16%)152.25154.357.46M
2024-02-29152.91152.01↓$0.90 (-0.59%)151.48153.249.33M
2024-02-28152.36152.34↓$0.02 (-0.01%)151.78153.866.72M
2024-02-27153.20152.16↓$1.04 (-0.68%)149.90153.8815.09M
2024-02-26154.54154.45↓$0.09 (-0.06%)153.83155.556.87M
2024-02-23154.87154.66↓$0.21 (-0.14%)153.25154.926.56M
2024-02-22154.82155.43↑$0.61 (0.39%)153.83156.638.87M
2024-02-21154.57155.44↑$0.87 (0.56%)154.10155.576.63M
2024-02-20155.47154.00↓$1.47 (-0.95%)153.83155.616.98M
2024-02-16155.37154.63↓$0.74 (-0.48%)154.09155.777.57M
2024-02-15149.91154.46↑$4.55 (3.04%)149.67155.098.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$CVX Somethings happening Monday.

0 Like Report
leahmccourt

$CVX come on I wana jump up and down

0 Like Report
delaina

$CVX I still don’t wanna buy it

0 Like Report
delaina

$CVX hope everyone has a good weekend

0 Like Report