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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 153.2331
CLOSE 153.0679

Low

LOW 135.37

High

HIGH 167.11
DATEOPENHIGHLOWCLOSE
01/02/2024149.99151.48149.24149.48
01/03/2024149.39153.19148.68152.33
01/04/2024153.66154.35150.59150.66
01/05/2024151.98152.03149.83150.4
01/08/2024148.42149.7146.58149.5
01/09/2024149.95149.95145.59145.7
01/10/2024146.02146.02144.11144.5
01/11/2024145.56146.17144.62145.28
01/12/2024147.83148.5146.17147.27
01/16/2024146.51146.58143.58143.69
01/17/2024142.42144.02142.04143.12
01/18/2024143143.19139.62141.82
01/19/2024141.73142.25141.01142.24
01/22/2024141.91142.66140.92142.49
01/23/2024141.99143.33141.9142.09
01/24/2024142.7144.98142.22144.92
01/25/2024146.22148.69145.23148.57
01/26/2024148.03149.26146.98149.14
01/29/2024149.09149.22147.11149.08
01/30/2024148.18150.31147.71150.12
01/31/2024150.37150.38147.34147.43
02/01/2024148.19149.02146.52147.89
02/02/2024150.86153.38149.55152.24
02/05/2024151.62153.51150.79152.33
02/06/2024152.5153.54151.81152.35
02/07/2024153.02153.78151.17152.13
02/08/2024151.95154.3151.65154.06
02/09/2024154.42155.32150.98151.04
02/12/2024151.62152.61151.39152.08
02/13/2024152.62153.07149.6150.6
02/14/2024151.28152.2150.08151.01
02/15/2024149.91155.09149.67154.46
02/16/2024155.37155.77154.09154.63
02/20/2024155.47155.61153.83154
02/21/2024154.57155.57154.1155.44
02/22/2024154.82156.63153.83155.43
02/23/2024154.87154.92153.25154.66
02/26/2024154.54155.55153.83154.45
02/27/2024153.2153.88149.9152.16
02/28/2024152.36153.86151.78152.34
02/29/2024152.91153.24151.48152.01
03/01/2024153.05154.35152.25152.81
03/04/2024152.5152.59147.67148.88
03/05/2024148.83150.62148.3149.59
03/06/2024150.83152.41148.14148.33
03/07/2024148.5150.75148.45149.37
03/08/2024149.37149.99148.39149.88
03/11/2024150.5152.08149.59152
03/12/2024151.83152.57150.79151.89
03/13/2024153.24154.88153.15153.89
03/14/2024153.77155.73152.76155.7
03/15/2024155.19157.04154.42155.55
03/18/2024156.03156.67154.94155.41
03/19/2024155.3156.84155.01156.62
03/20/2024155.76156.43154.23154.55
03/21/2024154.95155.69154.41154.86
03/22/2024155.08155.28154.16154.66
03/25/2024155.48157.31155.27156.47
03/26/2024156.52156.86154.65155.27
03/27/2024154.87156.44154.85156.35
03/28/2024157.15158.19156.37157.74
04/01/2024158.27159.59156.94159.08
04/02/2024160.05161.22159.02159.78
04/03/2024160.1160.95159.72160.44
04/04/2024160.8161.95159.82160.69
04/05/2024161.33162.17159.86161.6
04/08/2024161.65162.5160.33161.27
04/09/2024161.85162.53160.46162
04/10/2024162.21162.77161.01162.67
04/11/2024163.62163.62159.8161.89
04/12/2024162.29163.87158.04158.96
04/15/2024159.94160.49157.36157.59
04/16/2024157.3157.81155.42156.28
04/17/2024155.99157.71155.64156.4
04/18/2024157.14158.04156.39157.57
04/19/2024158.75160.75158.15160
04/22/2024159.95162.7158.44161.92
04/23/2024161.31162.85160.6162.85
04/24/2024161.88163.84161.45163.57
04/25/2024163.7165.6162.67165.28
04/26/2024165.23166.98163.3165.89
04/29/2024165.91167.11164.69166.33
04/30/2024165.97166.12160.95161.27
05/01/2024160.78161.45158.9159.63
05/02/2024160.41161.78159.89160.73
05/03/2024160.66160.66157.04160.25
05/06/2024160.73164.02160.73162.3
05/07/2024162.31163.15162.02162.67
05/08/2024161.95163.08161.54162.54
05/09/2024163.02165.51162.73165.45
05/10/2024166.04166.42165.02165.82
05/13/2024166.48166.91162.98164.53
05/14/2024164.34165.2163.02163.61
05/15/2024163.13163.8160.17163.05
05/16/2024161.53162160.48161.09
05/17/2024161.75162.97161.19162.67
05/20/2024162.72163161.07161.14
05/21/2024160.58161.46159.74159.97
05/22/2024159.52159.52156.52157.57
05/23/2024157.92158.6156.33156.94
05/24/2024158.08158.97157.3157.75
05/28/2024158.12159.42157.95159.04
05/29/2024158.02158.49156.44156.9
05/30/2024156.85158.46156.81158.26
05/31/2024158.63162.58158.51162.3
06/03/2024161.49161.68156.46157.46
06/04/2024155.72156.35154.11156.13
06/05/2024156.16157.02154.53154.98
06/06/2024154.5156.02153.39155.93
06/07/2024155.71157.69155.13156.08
06/10/2024156.41158.2156.32156.74
06/11/2024156.17156.75154.48156.49
06/12/2024157.49157.63152.4154.22
06/13/2024153.77154.09152.23152.84
06/14/2024153.13153.29151.97152.57
06/17/2024152.5153.93151.93153.19
06/18/2024153.55155.95152.84153.33
06/20/2024153.71157.41153.25156.64
06/21/2024156.8157.67155.22155.28
06/24/2024156.27159.54156.19159.31
06/25/2024159.12159.36157.67158.46
06/26/2024158.46158.46155.79155.95
06/27/2024156.7156.94155.64156.32
06/28/2024157.52158.58156.17156.42
07/01/2024157.16158.7155.98156.52
07/02/2024157.68157.72155.45156.75
07/03/2024156.94157.74156.56156.71
07/05/2024156.55156.55153.68154.31
07/08/2024153.32155.28153.32154.33
07/09/2024153154.76152.35152.98
07/10/2024152.5155.44152.3155.13
07/11/2024155156.68154.22155.26
07/12/2024156.16156.44154.56155.59
07/15/2024156.95159.52156.37158.04
07/16/2024157.01158.31156.15157.77
07/17/2024158.5161.48158.29161.23
07/18/2024161.23164.28160.24161.97
07/19/2024162.48162.7158.41159.15
07/22/2024158.22158.98156.85156.99
07/23/2024156.35156.6153.84154.09
07/24/2024154.69155.7153.42155.07
07/25/2024155.37158.26154.62157.54
07/26/2024157.73159.04157.06157.84
07/29/2024158.25158.25154.86156.6
07/30/2024156.46160.09156.44159.57
07/31/2024161.69161.69160.05160.47
08/01/2024158.71159.5152.03152.62
08/02/2024151.13152.04147.02148.55
08/05/2024145.52145.77143.41144.66
08/06/2024144.49145.09143.12143.23
08/07/2024144.58145.73142.28142.41
08/08/2024143.07144.82142.71144.49
08/09/2024144.21146.11143.19144.99
08/12/2024145.84146.74139.69145.02
08/13/2024144.08144.55143.05144.15
08/14/2024144.39145.24143.43144.67
08/15/2024145.59147.52145.48146.8
08/16/2024146.05147.62145.64147.27
08/19/2024146.01147.73145.89146.83
08/20/2024146.33146.51144.56144.69
08/21/2024145.43146.64144.55145.32
08/22/2024145.35146.33145.13145.73
08/23/2024146.53148.09146.32147.62
08/26/2024148.97150.09147.55148.5
08/27/2024148.67149.55146.74146.95
08/28/2024146.44147.14145.48146
08/29/2024146.46148.18145.44147.42
08/30/2024146.22148.08145.7147.95
09/03/2024145.55145.77144.28144.66
09/04/2024144.64145.53141.67142.07
09/05/2024143.17143.17140.6140.93
09/06/2024141.07142.11137.87138.56
09/09/2024138.64142.02138.54140.3
09/10/2024140.9141.08137.09138.23
09/11/2024138.21138.48135.37137.88
09/12/2024138.23139.47137.42139.21
09/13/2024139.87141.53139.71140.61
09/16/2024141.69143.17141.07142.09
09/17/2024141.8144.14141.74143.41
09/18/2024143.32145.6143.19143.96
09/19/2024145.81146.78144.93144.99
09/20/2024145.23145.91143.44145.68
09/23/2024146.25148.42145.95147.54
09/24/2024148.88149.1146.91147.45
09/25/2024146.95147.41143.5143.97
09/26/2024140.9143.22140.63141.99
09/27/2024142.98145.77142.84145.49
09/30/2024145.37147.48144.28147.27
10/01/2024146.35150.52145.45149.7
10/02/2024151.68152.28149.26150.95
10/03/2024151.31152.17150.02151.25
10/04/2024152.48152.5150.14150.74
10/07/2024151.5152.75150.69151.12
10/08/2024149.2149.6147.73148.75
10/09/2024147.51150.37147.36149.65
10/10/2024150.68151.55149.85150.62
10/11/2024150.38152.33150.25151.42
10/14/2024150.52151.9150.18151.78
10/15/2024148.8149.96147.56147.73
10/16/2024148.35149.03148.21148.73
10/17/2024149.26151.33148.97151.2
10/18/2024150.82151.08149.38150.75
10/21/2024152152.48150.49150.88
10/22/2024151.25151.68150.22150.92
10/23/2024150.36151149.29150.48
10/24/2024151.13151.45149.38150.45
10/25/2024151.39152.12150.46150.81
10/28/2024148.25150.7148.16150.54
10/29/2024150.04150.42147.87148.52
10/30/2024149.08149.65147.66148.05
10/31/2024148.76149.57147.89148.82
11/01/2024152.48155.93151.7153.07
11/04/2024154.42154.42152.62153.97
11/05/2024154.53154.67152.55153.41
11/06/2024157.1158.61156.12157.72
11/07/2024157.94158.01156.4156.77
11/08/2024156.6157.58155.67156.93
11/11/2024157.14157.94155.9156.5
11/12/2024157.3157.47155.12155.29
11/13/2024156.07159.02154.53158.72
11/14/2024159.84161.83159.68161.8
11/15/2024161.52162.38160.76161.42
11/18/2024160.56161.52159.07160.76
11/19/2024159.98160.43158.75159.6
11/20/2024159.91161.44159.78161.33
11/21/2024162.02162.65161.29161.63
11/22/2024161.51162.61161.15162.36
11/25/2024162.15163.17159.83160.36
11/26/2024162.31162.94161.4162.53
11/27/2024162.76164.68161.61162.11
11/29/2024162.25162.75160.66161.93
12/02/2024162.29162.95160.11162.21
12/03/2024162.98163.2161.39161.92
12/04/2024161.83161.84157.86158.32
12/05/2024159.29160.67158.69159.33
12/06/2024158.75158.83155.17155.24
12/09/2024157160.08156.82157.08
12/10/2024159.06159.52156.7157
12/11/2024156.86157.17155.8156.21
12/12/2024155.87156.53154.27154.71
12/13/2024154.87154.96153.07153.87
12/16/2024153.89153.89149.25149.36
12/17/2024148148.65146.91148.11
12/18/2024147.76148.67143.98144.08
12/19/2024144.57144.76140.95141.15
12/20/2024140.82142.85140.55142.85
12/23/2024142.48143.35141.54142.97
12/24/2024143.1144.04142.26143.84
12/26/2024143.67144.31142.9143.98
12/27/2024144.29145.71143.39144
12/30/2024143.79143.98142.35143.07
12/31/2024143.52145.34143.32144.84