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 )

157.43 +1.08 (+0.69%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 148.90 152.49 147.52 149.32 14,376,762 -2.42(-1.59%)
Aug 30, 2022 153.35 153.57 149.99 151.74 9,328,625 -3.79(-2.44%)
Aug 29, 2022 154.83 157.61 154.59 155.53 8,957,270 +1.15(+0.75%)
Aug 26, 2022 155.10 156.95 153.48 154.38 8,220,244 -1.14(-0.73%)
Aug 25, 2022 154.86 155.78 153.62 155.52 8,519,618 +1.35(+0.88%)
Aug 24, 2022 152.72 154.32 151.79 154.17 10,020,668 +1.13(+0.74%)
Aug 23, 2022 150.31 153.37 149.94 153.04 10,959,616 +4.81(+3.24%)
Aug 22, 2022 148.03 149.02 145.88 148.23 9,681,425 -0.75(-0.50%)
Aug 19, 2022 149.70 150.91 148.91 148.97 7,234,048 -1.26(-0.84%)
Aug 18, 2022 148.46 150.84 148.41 150.23 6,855,698 +2.59(+1.75%)
Aug 17, 2022 146.64 149.18 145.59 147.64 7,196,094 +1.21(+0.82%)
Aug 16, 2022 147.37 147.85 145.88 146.43 7,708,650 -0.38(-0.26%)
Aug 15, 2022 145.28 147.73 143.65 146.81 9,584,976 -2.85(-1.90%)
Aug 12, 2022 148.16 149.71 147.12 149.66 7,738,314 +0.22(+0.14%)
Aug 11, 2022 148.03 150.88 147.57 149.44 8,424,257 +3.56(+2.44%)
Aug 10, 2022 146.05 146.49 143.18 145.88 6,562,566 +0.38(+0.26%)
Aug 09, 2022 145.99 147.74 144.74 145.50 6,238,509 +1.87(+1.30%)
Aug 08, 2022 143.79 145.09 143.38 143.62 6,376,718 -0.22(-0.15%)
Aug 05, 2022 140.10 145.12 139.51 143.84 7,658,863 +2.34(+1.65%)
Aug 04, 2022 145.41 145.53 141.11 141.50 11,363,639 -3.95(-2.72%)
Aug 03, 2022 149.15 149.76 144.51 145.45 9,345,145 -3.54(-2.38%)
Aug 02, 2022 150.63 151.17 148.20 148.99 6,330,596 -1.28(-0.85%)
Aug 01, 2022 150.90 151.54 149.00 150.27 8,561,175 -3.06(-2.00%)
Jul 29, 2022 146.56 154.16 145.96 153.33 18,362,532 +12.54(+8.90%)
Jul 28, 2022 141.08 141.81 138.59 140.80 7,015,392 +1.06(+0.76%)
Jul 27, 2022 138.88 140.62 137.31 139.74 6,652,351 +1.82(+1.32%)
Jul 26, 2022 139.97 141.07 137.18 137.92 6,526,523 -1.09(-0.78%)
Jul 25, 2022 136.41 139.13 134.98 139.01 6,632,345 +4.02(+2.97%)
Jul 22, 2022 136.28 136.97 134.27 134.99 6,290,731 -1.13(-0.83%)
Jul 21, 2022 133.99 136.19 132.47 136.13 7,181,318 -1.05(-0.76%)
Jul 20, 2022 135.28 137.87 134.18 137.18 8,391,501 +1.79(+1.32%)
Jul 19, 2022 130.78 135.76 130.53 135.39 9,772,787 +4.71(+3.60%)
Jul 18, 2022 131.59 133.07 130.21 130.68 8,484,370 +1.81(+1.40%)
Jul 15, 2022 130.10 130.10 127.73 128.87 7,532,376 +1.60(+1.26%)
Jul 14, 2022 125.74 127.48 124.09 127.27 10,839,919 -1.92(-1.49%)
Jul 13, 2022 128.83 131.75 128.39 129.19 10,053,551 -0.87(-0.67%)
Jul 12, 2022 129.67 130.72 128.51 130.06 9,241,705 -2.42(-1.83%)
Jul 11, 2022 132.86 133.74 131.00 132.48 7,538,104 -1.18(-0.88%)
Jul 08, 2022 135.64 136.17 132.09 133.66 8,454,795 -0.70(-0.52%)
Jul 07, 2022 134.91 136.03 133.95 134.37 13,608,366 +2.57(+1.95%)
Jul 06, 2022 132.62 134.12 128.07 131.80 13,288,574 -1.76(-1.32%)
Jul 05, 2022 134.49 135.32 130.52 133.56 12,301,881 -3.60(-2.63%)
Jul 01, 2022 137.25 137.59 133.38 137.17 8,224,825 +1.62(+1.20%)
Jun 30, 2022 135.33 138.49 134.26 135.55 11,418,319 -2.06(-1.50%)
Jun 29, 2022 141.96 142.41 136.77 137.61 9,700,954 -2.77(-1.97%)
Jun 28, 2022 141.26 142.48 138.66 140.38 9,813,072 +2.22(+1.61%)
Jun 27, 2022 136.56 139.33 136.31 138.16 9,868,843 +2.62(+1.93%)
Jun 24, 2022 135.94 137.71 133.50 135.54 11,866,345 +2.19(+1.64%)
Jun 23, 2022 139.30 139.71 131.22 133.35 16,780,812 -5.09(-3.68%)
Jun 22, 2022 138.63 141.18 137.00 138.44 14,674,440 -6.29(-4.35%)
Jun 21, 2022 142.35 146.07 141.78 144.73 14,721,329 +5.81(+4.19%)
Jun 17, 2022 145.00 145.55 136.49 138.92 37,998,688 -6.65(-4.57%)
Jun 16, 2022 149.74 150.30 143.94 145.56 19,357,238 -8.22(-5.35%)
Jun 15, 2022 156.14 157.15 151.61 153.78 12,351,365 -3.08(-1.96%)
Jun 14, 2022 158.57 161.30 155.26 156.86 10,968,084 +0.21(+0.13%)
Jun 13, 2022 160.66 161.03 153.60 156.66 15,606,757 -7.56(-4.60%)
Jun 10, 2022 165.12 167.18 162.57 164.21 10,181,263 -1.99(-1.19%)
Jun 09, 2022 168.55 169.12 166.08 166.20 10,431,265 -3.38(-1.99%)
Jun 08, 2022 169.41 170.77 168.75 169.58 9,305,507 +0.87(+0.52%)
Jun 07, 2022 166.15 169.14 165.64 168.71 10,325,232 +3.16(+1.91%)
Jun 06, 2022 166.55 166.65 164.32 165.55 7,190,090 -0.72(-0.43%)
Jun 03, 2022 164.78 166.88 164.78 166.27 9,009,952 +1.50(+0.91%)
Jun 02, 2022 163.59 165.23 163.00 164.78 7,946,894 -0.30(-0.18%)
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.