Chevron Corp (CVX) Historical Stock Data
161.33 ↑1.73 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVX is up 0.05% a day on average. There have been 14 days where Chevron Corp closed green and 16 days where CVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 161.52 | 161.42 | ↓$0.10 (-0.06%) | 160.76 | 162.38 | 9.02M |
| 2024-11-14 | 159.84 | 161.80 | ↑$1.96 (1.23%) | 159.68 | 161.83 | 10.11M |
| 2024-11-13 | 156.07 | 158.72 | ↑$2.65 (1.70%) | 154.53 | 159.02 | 8.82M |
| 2024-11-12 | 157.30 | 155.29 | ↓$2.01 (-1.28%) | 155.12 | 157.47 | 5.68M |
| 2024-11-11 | 157.14 | 156.50 | ↓$0.64 (-0.41%) | 155.90 | 157.94 | 7.77M |
| 2024-11-08 | 156.60 | 156.93 | ↑$0.33 (0.21%) | 155.67 | 157.58 | 6.04M |
| 2024-11-07 | 157.94 | 156.77 | ↓$1.17 (-0.74%) | 156.40 | 158.01 | 8.14M |
| 2024-11-06 | 157.10 | 157.72 | ↑$0.62 (0.39%) | 156.12 | 158.61 | 12.12M |
| 2024-11-05 | 154.53 | 153.41 | ↓$1.12 (-0.72%) | 152.55 | 154.67 | 5.97M |
| 2024-11-04 | 154.42 | 153.97 | ↓$0.45 (-0.29%) | 152.62 | 154.42 | 6.13M |
| 2024-11-01 | 152.48 | 153.07 | ↑$0.59 (0.39%) | 151.70 | 155.93 | 11.72M |
| 2024-10-31 | 148.76 | 148.82 | ↑$0.06 (0.04%) | 147.89 | 149.57 | 8.39M |
| 2024-10-30 | 149.08 | 148.05 | ↓$1.03 (-0.69%) | 147.66 | 149.65 | 5.78M |
| 2024-10-29 | 150.04 | 148.52 | ↓$1.52 (-1.01%) | 147.87 | 150.42 | 6.01M |
| 2024-10-28 | 148.25 | 150.54 | ↑$2.29 (1.54%) | 148.16 | 150.70 | 8.89M |
| 2024-10-25 | 151.39 | 150.81 | ↓$0.58 (-0.38%) | 150.46 | 152.12 | 6.83M |
| 2024-10-24 | 151.13 | 150.45 | ↓$0.68 (-0.45%) | 149.38 | 151.45 | 5.47M |
| 2024-10-23 | 150.36 | 150.48 | ↑$0.12 (0.08%) | 149.29 | 151.00 | 5.25M |
| 2024-10-22 | 151.25 | 150.92 | ↓$0.33 (-0.22%) | 150.22 | 151.68 | 4.42M |
| 2024-10-21 | 152.00 | 150.88 | ↓$1.12 (-0.74%) | 150.49 | 152.48 | 5.07M |
| 2024-10-18 | 150.82 | 150.75 | ↓$0.06 (-0.04%) | 149.38 | 151.08 | 5.21M |
| 2024-10-17 | 149.26 | 151.20 | ↑$1.94 (1.30%) | 148.97 | 151.33 | 6.59M |
| 2024-10-16 | 148.35 | 148.73 | ↑$0.38 (0.26%) | 148.21 | 149.03 | 4.30M |
| 2024-10-15 | 148.80 | 147.73 | ↓$1.07 (-0.72%) | 147.56 | 149.96 | 6.70M |
| 2024-10-14 | 150.52 | 151.78 | ↑$1.26 (0.84%) | 150.18 | 151.90 | 4.21M |
| 2024-10-11 | 150.38 | 151.42 | ↑$1.04 (0.69%) | 150.25 | 152.33 | 5.05M |
| 2024-10-10 | 150.68 | 150.62 | ↓$0.06 (-0.04%) | 149.85 | 151.55 | 4.42M |
Create an account or log in to view more rows.
$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
$CVX hot trash
$CVX volume is almost nonexistent
$CVX Good morning gang!
$CVX Somethings happening Monday.