Chevron Corp (CVX) Historical Stock Data
146.83 ↑1.99 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVX is down -0.45% a day on average. There have been 12 days where Chevron Corp closed green and 18 days where CVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 143.52 | 144.84 | ↑$1.32 (0.92%) | 143.32 | 145.34 | 6.14M |
| 2024-12-30 | 143.79 | 143.07 | ↓$0.72 (-0.50%) | 142.35 | 143.98 | 6.19M |
| 2024-12-27 | 144.29 | 144.00 | ↓$0.29 (-0.20%) | 143.39 | 145.71 | 5.30M |
| 2024-12-26 | 143.67 | 143.98 | ↑$0.31 (0.22%) | 142.90 | 144.31 | 4.49M |
| 2024-12-24 | 143.10 | 143.84 | ↑$0.74 (0.52%) | 142.26 | 144.05 | 3.56M |
| 2024-12-23 | 142.48 | 142.97 | ↑$0.49 (0.34%) | 141.54 | 143.35 | 8.15M |
| 2024-12-20 | 140.83 | 142.85 | ↑$2.03 (1.44%) | 140.55 | 142.85 | 32.14M |
| 2024-12-19 | 144.57 | 141.15 | ↓$3.42 (-2.37%) | 140.95 | 144.76 | 16.54M |
| 2024-12-18 | 147.76 | 144.08 | ↓$3.68 (-2.49%) | 143.98 | 148.67 | 10.16M |
| 2024-12-17 | 148.00 | 148.11 | ↑$0.11 (0.07%) | 146.91 | 148.65 | 11.91M |
| 2024-12-16 | 153.89 | 149.36 | ↓$4.53 (-2.94%) | 149.25 | 153.89 | 11.96M |
| 2024-12-13 | 154.87 | 153.87 | ↓$1.00 (-0.65%) | 153.07 | 154.96 | 5.82M |
| 2024-12-12 | 155.87 | 154.71 | ↓$1.16 (-0.74%) | 154.27 | 156.53 | 7.62M |
| 2024-12-11 | 156.86 | 156.21 | ↓$0.65 (-0.41%) | 155.80 | 157.17 | 13.76M |
| 2024-12-10 | 159.06 | 157.00 | ↓$2.06 (-1.30%) | 156.70 | 159.52 | 9.12M |
| 2024-12-09 | 157.00 | 157.08 | ↑$0.08 (0.05%) | 156.82 | 160.08 | 9.40M |
| 2024-12-06 | 158.75 | 155.24 | ↓$3.51 (-2.21%) | 155.17 | 158.83 | 9.70M |
| 2024-12-05 | 159.29 | 159.33 | ↑$0.04 (0.03%) | 158.69 | 160.67 | 6.36M |
| 2024-12-04 | 161.83 | 158.32 | ↓$3.51 (-2.17%) | 157.86 | 161.84 | 7.86M |
| 2024-12-03 | 162.98 | 161.92 | ↓$1.06 (-0.65%) | 161.39 | 163.20 | 5.90M |
| 2024-12-02 | 162.29 | 162.21 | ↓$0.08 (-0.05%) | 160.11 | 162.95 | 6.23M |
| 2024-11-29 | 162.25 | 161.93 | ↓$0.32 (-0.20%) | 160.66 | 162.75 | 5.08M |
| 2024-11-27 | 162.76 | 162.11 | ↓$0.65 (-0.40%) | 161.61 | 164.68 | 7.67M |
| 2024-11-26 | 162.31 | 162.53 | ↑$0.22 (0.14%) | 161.40 | 162.94 | 7.37M |
| 2024-11-25 | 162.15 | 160.36 | ↓$1.79 (-1.10%) | 159.84 | 163.17 | 4.92M |
| 2024-11-22 | 161.51 | 162.36 | ↑$0.85 (0.53%) | 161.15 | 162.61 | 4.78M |
| 2024-11-21 | 162.02 | 161.63 | ↓$0.39 (-0.24%) | 161.29 | 162.65 | 6.33M |
| 2024-11-20 | 159.91 | 161.33 | ↑$1.42 (0.89%) | 159.79 | 161.44 | 6.21M |
| 2024-11-19 | 159.98 | 159.60 | ↓$0.38 (-0.24%) | 158.75 | 160.43 | 4.66M |
| 2024-11-18 | 160.56 | 160.76 | ↑$0.20 (0.12%) | 159.07 | 161.52 | 4.54M |
Create an account or log in to view more rows.
$CVX my put options are fine
$CVX GET IN mofos!!!
$CVX Bull trap
$CVX what V recovery or fake pump
$CVX go green today and we gap up tomrrow
$CVX choo choo
$CVX R-E-L-A-X Green is coming
$CVX i need more
$CVX added more calls on that drop
$CVX oversold! Buy the dip