Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Chevron Corporation logo
CVX
Chevron Corporation
20:01:34
173.63 $
0.0000 (%0.00)
Previous Close: 177.58
Day Low₺172.235
Day High₺175.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CVX: Chevron Corporation Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 158.7306
CLOSE 158.9425

Low

LOW 117.29

High

HIGH 189.68
DATEOPENHIGHLOWCLOSE
01/03/2022117.42119.69117.29119.26
01/04/2022119.95121.98119.66121.43
01/05/2022122.24123.84122.07122.22
01/06/2022123.62124.32121.64123.26
01/07/2022123.55125.54122.95125.03
01/10/2022125.15125.69123.86125.11
01/11/2022125.86128124.83127.97
01/12/2022127.99128.43126.47127.33
01/13/2022127.14128.1126.45126.8
01/14/2022126.76129.2126.76128.96
01/18/2022129.69130127.87129.38
01/19/2022129.95130.15128.54128.91
01/20/2022128.27130.86127.88128.45
01/21/2022127.76128.4126.23126.91
01/24/2022124.45127.73122.84127.18
01/25/2022127.12132.74125.27132.59
01/26/2022132.9134.71131.59132.69
01/27/2022134.45137133.59135.37
01/28/2022130132.06128.07130.61
01/31/2022130.19131.86129.33131.33
02/01/2022130.83135.74130.51134.79
02/02/2022134.35135.8132.8135.41
02/03/2022134.85135.35133.19134.2
02/04/2022135.01137135.01135.88
02/07/2022135.34139.43134.83138.55
02/08/2022138.18138.43135.01136.44
02/09/2022136.72138.34136.1137.79
02/10/2022137.56138.79135.39136.04
02/11/2022136.86139.44136.28138.81
02/14/2022137.94138.05135.05136.67
02/15/2022133.08134.84132.18134.26
02/16/2022134.95136.16133.76134.3
02/17/2022134.17134.58132.45133.61
02/18/2022132.82133.91132.05133.42
02/22/2022137137130.52132.4
02/23/2022132.93136.08132.56135.55
02/24/2022137.93138.23131.72134.85
02/25/2022135.96140.5135.43140.38
02/28/2022139.27144138.65144
03/01/2022145.01149.96144.7149.72
03/02/2022150.2155.75150.05154.14
03/03/2022152.26157.12151.75156.22
03/04/2022155.79159.95155.09158.65
03/07/2022159.9162.1155.72162.04
03/08/2022164.31174164.1170.53
03/09/2022162.77169.77161.21166.27
03/10/2022168.74174.76168.29170.82
03/11/2022165.89172.98165.88170.9
03/14/2022166.21168.35164.3166.72
03/15/2022159.11160.19155.26158.28
03/16/2022158.79160.5156.21157.71
03/17/2022159.95160.99157.92160.44
03/18/2022160.89161.73158.78161.73
03/21/2022163.02165.58162.72164.64
03/22/2022163.69165.26162.58164.09
03/23/2022166167.35164.94165.86
03/24/2022166.43167.4165166.3
03/25/2022165.22169.69165.16169.31
03/28/2022165.9166.63165.13166.35
03/29/2022163.51164.48160.5164.32
03/30/2022165.24166.35163.66165.48
03/31/2022163.47166.16162.72162.83
04/01/2022162.78165.95162.33164.22
04/04/2022165165.45163164.37
04/05/2022165.03167.72163.1163.36
04/06/2022164.83167.01164.33164.81
04/07/2022165.1167.7163.42167.1
04/08/2022167.05171.1167.02169.93
04/11/2022168.57168.78164.91165.56
04/12/2022168.97172.68168.15169.01
04/13/2022170.93172.08168.29171.67
04/14/2022170.69172.94170.56171.59
04/18/2022173174.54171.87173.89
04/19/2022173.08173.69171.03171.83
04/20/2022171.62173.58171.46172.53
04/21/2022171.74172.44163.83164.58
04/22/2022164.38165.47160.86160.95
04/25/2022155.73158.36151.36157.49
04/26/2022158.82160.37156.39156.53
04/27/2022157.08157.92154.52156.24
04/28/2022157.45163154.93161.79
04/29/2022161.28162.44156.29156.67
05/02/2022156.31160155.15159.75
05/03/2022159.57163.43159.26162.49
05/04/2022164.97167.89163.47167.59
05/05/2022169.26169.5162.65166.26
05/06/2022168.27170.97165.42170.69
05/09/2022167.75167.75158.48159.25
05/10/2022162.21164.19157.87160.78
05/11/2022163.58167.46162.51163.16
05/12/2022163.22164.85158.86164.71
05/13/2022166.5168.79164.88167.87
05/16/2022169174.97168.86173.01
05/17/2022174.84175.65172.61174.03
05/18/2022174.12174.13165.79168.06
05/19/2022164.63169.64162.83166.86
05/20/2022168.88171.04164.09167.82
05/23/2022169.43172.96169.11171.72
05/24/2022170.69173.58169.81172.64
05/25/2022173.14175.99172.97175.41
05/26/2022176.49177.93175.01176.59
05/27/2022176.52178.35175.69178.28
05/31/2022179.96180.96173.47174.66
06/01/2022176.73178.13174.94176.32
06/02/2022174.74176.51174.1176
06/03/2022176178.25176177.6
06/06/2022177.9178175.51176.83
06/07/2022177.47180.66176.92180.2
06/08/2022180.95182.4180.25181.13
06/09/2022180.03180.64177.39177.52
06/10/2022176.37178.57173.65175.4
06/13/2022171.61172164.06167.33
06/14/2022169.37172.29165.84167.55
06/15/2022166.78167.85161.94164.26
06/16/2022159.94160.54153.75155.48
06/17/2022154.88155.47145.79148.38
06/21/2022152.05156.02151.44154.59
06/22/2022148.07150.8146.33147.87
06/23/2022148.79149.23140.15142.43
06/24/2022145.2147.09142.6144.77
06/27/2022145.86148.82145.6147.57
06/28/2022150.88152.19148.11149.94
06/29/2022151.63152.11146.09146.98
06/30/2022144.55147.92143.41144.78
07/01/2022146.6146.96142.47146.51
07/05/2022143.65144.54139.41142.66
07/06/2022141.66143.26136.8140.78
07/07/2022144.1145.3143.08143.52
07/08/2022144.88145.45141.09142.77
07/11/2022141.91142.85139.93141.51
07/12/2022138.5139.62137.26138.92
07/13/2022137.61140.73137.14137.99
07/14/2022134.31136.16132.54135.94
07/15/2022138.96138.96136.43137.65
07/18/2022140.56142.14139.08139.58
07/19/2022139.69145.01139.42144.61
07/20/2022144.5147.26143.32146.52
07/21/2022143.12145.47141.5145.4
07/22/2022145.56146.3143.42144.19
07/25/2022145.7148.61144.18148.48
07/26/2022149.5150.68146.53147.32
07/27/2022148.34150.2146.66149.26
07/28/2022150.69151.47148.03150.39
07/29/2022156.54164.66155.9163.78
08/01/2022161.18161.86159.15160.51
08/02/2022160.89161.47158.3159.14
08/03/2022159.31159.96154.35155.36
08/04/2022155.32155.44150.73151.14
08/05/2022149.64155.01149.02153.64
08/08/2022153.59154.98153.15153.41
08/09/2022155.94157.8154.6155.41
08/10/2022156156.47152.93155.82
08/11/2022158.11161.16157.62159.62
08/12/2022158.25159.91157.14159.85
08/15/2022155.18157.79153.44156.81
08/16/2022157.41157.92155.82156.41
08/17/2022156.63159.34155.51157.7
08/18/2022157.15159.66157.09159.02
08/19/2022158.46159.74157.62157.69
08/22/2022156.69157.74154.42156.9
08/23/2022159.1162.34158.71161.99
08/24/2022161.66163.35160.67163.19
08/25/2022163.92164.9162.61164.62
08/26/2022164.18166.13162.46163.41
08/29/2022163.89166.83163.64164.63
08/30/2022162.32162.56158.76160.62
08/31/2022157.61161.41156.15158.06
09/01/2022156.48156.88153.23155.54
09/02/2022158.24159.13156.72157.85
09/06/2022159.89159.99155.71157.12
09/07/2022154.06155.82152.62155.11
09/08/2022155.59156.38153.38155.95
09/09/2022158.41160.65157.53159.97
09/12/2022162.81164.53161.25162.5
09/13/2022161.41162.66158.74159.41
09/14/2022160.94163.57160.35163.27
09/15/2022160.68161.7159.58160.62
09/16/2022160.52161.14155.61156.45
09/19/2022152.93156.95152.8156.9
09/20/2022156.04156.85154.34156.28
09/21/2022158.31158.78154.95155.01
09/22/2022157.6158.28154.74154.89
09/23/2022149.75150.18143.66144.77
09/26/2022143.57145.05140.89140.96
09/27/2022142.29143.77140.46141.02
09/28/2022142.08146.44141.4145.78
09/29/2022144.51145.41142.27144.77
09/30/2022144.03145.14142.49143.67
10/03/2022148.97152.34148.3151.73
10/04/2022154.43157.88153.63157.63
10/05/2022155.84159.73154.8158.53
10/06/2022157.34161.94157.2161.42
10/07/2022162.51163.93159.06160.03
10/10/2022161161.47156.44157.14
10/11/2022154.75159.93154.11157.17
10/12/2022156.14158.81155.52157.64
10/13/2022156.35165.99156.35165.28
10/14/2022164.04165.46159.93160.14
10/17/2022163.29164.91161.1161.31
10/18/2022162.36163.31158.96162.72
10/19/2022163.59169.21163.59168
10/20/2022169.3171.82167.94168.96
10/21/2022169.15173.84168.85173.19
10/24/2022172.08174.67171.61173.13
10/25/2022173.06175172.17174.93
10/26/2022175.32178.48175.17177.09
10/27/2022179.89181.4177.48177.9
10/28/2022181.47182.86176.53179.98
10/31/2022178.06183.84178.06180.9
11/01/2022183.87184.5181.9182.22
11/02/2022180.93182.9178.27178.5
11/03/2022177.97182.19177.41181.13
11/04/2022184.84185.4180.6183.42
11/07/2022182.5186.38182.11185.61
11/08/2022185.32186.25183.86185.34
11/09/2022183.61183.81177.22177.93
11/10/2022182.23182.33178.04181.3
11/11/2022184.05187.1183.89186.46
11/14/2022186.31189.68186.18186.55
11/15/2022187.12188.44185.27188.05
11/16/2022186.54187.82183.68184.99
11/17/2022181.51184.23180.27184.09
11/18/2022180.96183.41179.65182.99
11/21/2022179.73181.7175.82181.24
11/22/2022183.75186.56183.08185.89
11/23/2022183.21185.15182.58184.24
11/25/2022184.89185.3183.31183.7
11/28/2022180.28181.47177.96178.36
11/29/2022180.26181.85179.65181.03
11/30/2022182.85183.34179.62183.31
12/01/2022184.26184.55181.44182.49
12/02/2022181.53183.63179.93181.03
12/05/2022182.67182.95174.63176.56
12/06/2022175.51178.06171.12172.01
12/07/2022171.06174.58170.85172.52
12/08/2022176.25176.4172.03173.54
12/09/2022172.3173.19167.93168
12/12/2022168.93170.52167.71169.75
12/13/2022173.57174.46172.48173.53
12/14/2022174.49174.92171.27172.33
12/15/2022170.6171.37168.06171.04
12/16/2022168.53170.15167.1168.72
12/19/2022170.11170.82168.25169.88
12/20/2022169.81173.29169.6172.67
12/21/2022175.19175.96173.16174.7
12/22/2022175.16175.21168.33172.08
12/23/2022174.1177.58173.69177.4
12/27/2022178.36180.23177.4179.63
12/28/2022178.86179.3175.93176.98
12/29/2022176.65179.2176.65178.32
12/30/2022178.03179.95177.7179.49