Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 176.69 182.43 176.69 179.51 13,384,355 +0.91(+0.51%)
Oct 28, 2022 180.08 181.46 175.18 178.60 10,857,370 +2.06(+1.17%)
Oct 27, 2022 178.51 180.01 176.12 176.53 9,237,850 +0.80(+0.46%)
Oct 26, 2022 173.97 177.11 174.03 175.73 6,922,315 +2.14(+1.24%)
Oct 25, 2022 171.73 173.66 170.84 173.59 7,336,297 +1.79(+1.04%)
Oct 24, 2022 170.76 173.33 170.29 171.80 7,061,636 -0.06(-0.03%)
Oct 21, 2022 167.85 172.51 167.55 171.86 8,042,403 +4.20(+2.50%)
Oct 20, 2022 168.00 170.50 166.65 167.66 8,938,875 +0.95(+0.57%)
Oct 19, 2022 162.33 167.91 162.33 166.71 9,842,688 +5.24(+3.24%)
Oct 18, 2022 161.11 162.06 157.74 161.47 5,673,478 +1.40(+0.87%)
Oct 17, 2022 162.04 163.64 159.86 160.07 5,935,457 +1.16(+0.73%)
Oct 14, 2022 162.78 164.19 158.70 158.91 7,387,631 -5.10(-3.11%)
Oct 13, 2022 155.15 164.72 155.15 164.01 10,325,431 +7.58(+4.85%)
Oct 12, 2022 154.94 157.59 154.33 156.43 4,975,217 +0.47(+0.30%)
Oct 11, 2022 153.56 158.70 152.93 155.96 7,591,709 +0.03(+0.02%)
Oct 10, 2022 159.76 160.23 155.24 155.93 5,949,233 -2.87(-1.81%)
Oct 07, 2022 161.26 162.67 157.84 158.80 10,049,673 -1.38(-0.86%)
Oct 06, 2022 156.13 160.70 155.99 160.18 9,571,279 +2.87(+1.82%)
Oct 05, 2022 154.64 158.50 153.61 157.31 10,711,390 +0.89(+0.57%)
Oct 04, 2022 153.25 156.66 152.45 156.42 9,592,523 +5.85(+3.89%)
Oct 03, 2022 147.83 151.17 147.16 150.56 9,668,631 +8.00(+5.61%)
Sep 30, 2022 142.92 144.02 141.40 142.57 9,475,470 -1.09(-0.76%)
Sep 29, 2022 143.40 144.29 141.18 143.66 8,260,054 -1.00(-0.69%)
Sep 28, 2022 140.99 145.32 140.31 144.66 8,343,497 +4.72(+3.38%)
Sep 27, 2022 141.20 142.67 139.38 139.94 10,201,226 +0.06(+0.04%)
Sep 26, 2022 142.47 143.94 139.81 139.88 9,516,382 -3.78(-2.63%)
Sep 23, 2022 148.60 149.03 142.56 143.66 14,027,401 -10.04(-6.53%)
Sep 22, 2022 156.39 157.06 153.55 153.70 7,035,001 -0.12(-0.08%)
Sep 21, 2022 157.09 157.56 153.76 153.82 6,929,474 -1.26(-0.81%)
Sep 20, 2022 154.84 155.65 153.16 155.08 9,023,824 -0.62(-0.40%)
Sep 19, 2022 151.76 155.75 151.63 155.70 6,864,219 +0.45(+0.29%)
Sep 16, 2022 159.29 159.90 154.42 155.25 44,080,000 -4.14(-2.60%)
Sep 15, 2022 159.45 160.45 158.35 159.39 9,737,688 -2.63(-1.62%)
Sep 14, 2022 159.71 162.31 159.11 162.02 11,363,964 +3.83(+2.42%)
Sep 13, 2022 160.17 161.41 157.52 158.19 10,387,781 -3.07(-1.90%)
Sep 12, 2022 161.56 163.27 160.01 161.25 8,986,973 +2.51(+1.58%)
Sep 09, 2022 157.19 159.42 156.32 158.74 8,326,266 +3.99(+2.58%)
Sep 08, 2022 154.40 155.18 152.20 154.75 9,303,877 +0.83(+0.54%)
Sep 07, 2022 152.88 154.62 151.45 153.92 9,514,415 -1.99(-1.28%)
Sep 06, 2022 158.66 158.76 154.51 155.91 8,615,590 -0.72(-0.46%)
Sep 02, 2022 157.03 157.90 155.52 156.64 7,595,175 +2.29(+1.48%)
Sep 01, 2022 155.28 155.68 152.05 154.35 8,305,709 -2.50(-1.59%)
Aug 31, 2022 156.40 160.17 154.95 156.85 13,687,175 -2.54(-1.59%)
Aug 30, 2022 161.07 161.31 157.54 159.39 8,881,173 -3.98(-2.44%)
Aug 29, 2022 162.63 165.55 162.38 163.37 8,527,631 +1.21(+0.75%)
Aug 26, 2022 162.92 164.85 161.21 162.16 7,825,956 -1.20(-0.73%)
Aug 25, 2022 162.66 163.63 161.36 163.36 8,110,971 +1.42(+0.88%)
Aug 24, 2022 160.42 162.10 159.44 161.94 9,540,023 +1.19(+0.74%)
Aug 23, 2022 157.88 161.09 157.49 160.75 10,433,934 +5.05(+3.24%)
Aug 22, 2022 155.49 156.53 153.24 155.70 9,217,052 -0.78(-0.50%)
Aug 19, 2022 157.24 158.51 156.41 156.48 6,887,064 -1.32(-0.84%)
Aug 18, 2022 155.94 158.43 155.88 157.80 6,526,861 +2.72(+1.75%)
Aug 17, 2022 154.03 156.69 152.93 155.08 6,850,929 +1.27(+0.82%)
Aug 16, 2022 154.79 155.30 153.23 153.81 7,338,901 -0.39(-0.25%)
Aug 15, 2022 152.60 155.17 150.89 154.21 9,125,228 -2.99(-1.90%)
Aug 12, 2022 155.62 157.25 154.53 157.19 7,367,142 +0.23(+0.14%)
Aug 11, 2022 155.48 158.48 155.00 156.97 8,020,183 +3.74(+2.44%)
Aug 10, 2022 153.41 153.87 150.39 153.23 6,247,789 +0.40(+0.26%)
Aug 09, 2022 153.35 155.18 152.03 152.83 5,939,275 +1.97(+1.30%)
Aug 08, 2022 151.04 152.41 150.61 150.86 6,070,855 -0.23(-0.15%)
Aug 05, 2022 147.15 152.44 146.54 151.09 7,291,502 +2.46(+1.65%)
Aug 04, 2022 152.74 152.86 148.22 148.63 10,818,577 -4.15(-2.72%)
Aug 03, 2022 156.66 157.30 151.79 152.78 8,896,900 -3.72(-2.38%)
Aug 02, 2022 158.22 158.79 155.67 156.50 6,026,946 -1.35(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.