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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 153.77 | 155.70 | ↑$1.93 (1.26%) | 152.76 | 155.73 | 9.05M |
2024-03-13 | 153.24 | 153.89 | ↑$0.65 (0.42%) | 153.15 | 154.88 | 8.06M |
2024-03-12 | 151.83 | 151.89 | ↑$0.06 (0.04%) | 150.79 | 152.57 | 6.43M |
2024-03-11 | 150.50 | 152.00 | ↑$1.50 (1.00%) | 149.59 | 152.08 | 7.58M |
2024-03-08 | 149.37 | 149.88 | ↑$0.51 (0.34%) | 148.39 | 149.99 | 7.53M |
2024-03-07 | 148.50 | 149.37 | ↑$0.87 (0.59%) | 148.45 | 150.75 | 8.74M |
2024-03-06 | 150.83 | 148.33 | ↓$2.50 (-1.66%) | 148.14 | 152.41 | 14.68M |
2024-03-05 | 148.83 | 149.59 | ↑$0.76 (0.51%) | 148.30 | 150.62 | 6.99M |
2024-03-04 | 152.50 | 148.88 | ↓$3.62 (-2.37%) | 147.67 | 152.59 | 12.50M |
2024-03-01 | 153.05 | 152.81 | ↓$0.24 (-0.16%) | 152.25 | 154.35 | 7.46M |
2024-02-29 | 152.91 | 152.01 | ↓$0.90 (-0.59%) | 151.48 | 153.24 | 9.33M |
2024-02-28 | 152.36 | 152.34 | ↓$0.02 (-0.01%) | 151.78 | 153.86 | 6.72M |
2024-02-27 | 153.20 | 152.16 | ↓$1.04 (-0.68%) | 149.90 | 153.88 | 15.09M |
2024-02-26 | 154.54 | 154.45 | ↓$0.09 (-0.06%) | 153.83 | 155.55 | 6.87M |
2024-02-23 | 154.87 | 154.66 | ↓$0.21 (-0.14%) | 153.25 | 154.92 | 6.56M |
2024-02-22 | 154.82 | 155.43 | ↑$0.61 (0.39%) | 153.83 | 156.63 | 8.87M |
2024-02-21 | 154.57 | 155.44 | ↑$0.87 (0.56%) | 154.10 | 155.57 | 6.63M |
2024-02-20 | 155.47 | 154.00 | ↓$1.47 (-0.95%) | 153.83 | 155.61 | 6.98M |
2024-02-16 | 155.37 | 154.63 | ↓$0.74 (-0.48%) | 154.09 | 155.77 | 7.57M |
2024-02-15 | 149.91 | 154.46 | ↑$4.55 (3.04%) | 149.67 | 155.09 | 8.95M |
Create an account or log in to view more rows.
$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
$CVX volume is almost nonexistent
$CVX who loaded up??
$CVX Free money indeed??