Chevron Corp. (CVX) Historical Prices & Data

Chevron Corp.
CVX
(NYSE)
Closed
161.61
+0.28 (+0.17%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:161.62+0.01 (+0.01%)
Open
161.92
High
162.66
Low
161.30

Chevron Corp. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	162.65	161.29	162.02	161.63	-0.24%
Nov 20, 2024	161.44	159.78	159.91	161.33	0.89%
Nov 19, 2024	160.43	158.75	159.98	159.60	-0.24%
Nov 18, 2024	161.52	159.07	160.56	160.76	0.12%
Nov 15, 2024	160.74	159.14	159.89	159.79	-0.06%
Nov 14, 2024	160.20	158.07	158.23	160.17	1.23%
Nov 13, 2024	157.41	152.97	154.49	157.12	1.70%
Nov 12, 2024	155.88	153.55	155.71	153.72	-1.28%
Nov 11, 2024	156.35	154.33	155.55	154.92	-0.41%
Nov 8, 2024	155.99	154.10	155.02	155.35	0.21%
Nov 7, 2024	156.41	154.82	156.35	155.19	-0.74%
Nov 6, 2024	157.01	154.54	155.51	156.13	0.39%
Nov 5, 2024	153.11	151.01	152.97	151.86	-0.72%
Nov 4, 2024	152.86	151.08	152.86	152.42	-0.29%
Nov 1, 2024	154.36	150.17	150.94	151.52	0.39%
Oct 31, 2024	148.06	146.40	147.25	147.32	0.04%
Oct 30, 2024	148.14	146.17	147.57	146.56	-0.69%
Oct 29, 2024	148.90	146.38	148.52	147.02	-1.01%
Oct 28, 2024	149.18	146.66	146.75	149.02	1.54%
Oct 25, 2024	150.58	148.94	149.86	149.29	-0.38%
Oct 24, 2024	149.92	147.87	149.60	148.93	-0.45%
Oct 23, 2024	149.48	147.78	148.84	148.96	0.08%
Oct 22, 2024	150.15	148.70	149.72	149.40	-0.22%

Highest:162.65

Lowest:146.17

Average:153.83

Difference:11.91

% Change:7.95%

Data Vendor: Xignite Logo

Stocks