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 )

157.10 +0.75 (+0.48%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 149.73 150.80 145.09 145.45 15,890,190 -4.75(-3.16%)
Apr 28, 2022 146.17 151.32 143.83 150.20 10,076,054 +5.15(+3.55%)
Apr 27, 2022 145.83 146.61 143.45 145.05 11,294,197 -0.27(-0.19%)
Apr 26, 2022 147.44 148.88 145.19 145.32 10,566,681 -0.89(-0.61%)
Apr 25, 2022 144.57 147.01 140.56 146.21 16,636,766 -3.21(-2.15%)
Apr 22, 2022 152.60 153.62 149.34 149.42 13,136,734 -3.37(-2.21%)
Apr 21, 2022 159.44 160.09 152.09 152.79 15,715,347 -7.38(-4.61%)
Apr 20, 2022 159.32 161.15 159.18 160.17 8,073,148 +0.65(+0.41%)
Apr 19, 2022 160.68 161.24 158.78 159.52 7,508,004 -1.91(-1.19%)
Apr 18, 2022 160.61 162.04 159.56 161.43 8,227,977 +2.14(+1.34%)
Apr 14, 2022 158.46 160.55 158.34 159.30 10,148,089 -0.08(-0.05%)
Apr 13, 2022 158.69 159.75 156.23 159.37 8,245,556 +2.47(+1.57%)
Apr 12, 2022 156.87 160.31 156.10 156.90 10,262,154 +3.20(+2.08%)
Apr 11, 2022 156.49 156.69 153.10 153.70 10,990,312 -4.06(-2.57%)
Apr 08, 2022 155.08 158.84 155.06 157.76 11,634,706 +2.63(+1.69%)
Apr 07, 2022 153.27 155.69 151.71 155.13 8,636,073 +2.13(+1.39%)
Apr 06, 2022 153.02 155.04 152.56 153.00 9,983,648 +1.35(+0.89%)
Apr 05, 2022 153.21 155.71 151.42 151.66 10,271,066 -0.94(-0.61%)
Apr 04, 2022 153.18 153.60 151.32 152.59 9,394,691 +0.14(+0.09%)
Apr 01, 2022 151.12 154.06 150.70 152.46 9,473,968 +1.29(+0.85%)
Mar 31, 2022 151.76 154.26 151.06 151.16 11,199,477 -2.46(-1.60%)
Mar 30, 2022 153.40 154.43 151.94 153.62 10,668,297 +1.08(+0.71%)
Mar 29, 2022 151.80 152.70 149.00 152.55 16,264,981 -1.88(-1.22%)
Mar 28, 2022 154.01 154.69 153.30 154.43 10,760,020 -2.75(-1.75%)
Mar 25, 2022 153.38 157.53 153.33 157.18 11,049,922 +2.80(+1.81%)
Mar 24, 2022 154.51 155.41 153.18 154.39 9,720,184 +0.41(+0.26%)
Mar 23, 2022 154.11 155.36 153.12 153.98 11,584,218 +1.64(+1.08%)
Mar 22, 2022 151.96 153.42 150.93 152.34 11,938,435 -0.51(-0.33%)
Mar 21, 2022 151.34 153.72 151.06 152.84 14,193,145 +2.70(+1.80%)
Mar 18, 2022 149.36 150.14 147.41 150.14 25,006,222 +1.20(+0.80%)
Mar 17, 2022 148.49 149.46 146.61 148.95 16,961,960 +2.53(+1.73%)
Mar 16, 2022 147.41 149.00 145.02 146.41 24,017,448 -0.53(-0.36%)
Mar 15, 2022 147.71 148.71 144.14 146.94 30,730,804 -7.84(-5.06%)
Mar 14, 2022 154.30 156.29 152.53 154.78 27,095,952 -3.88(-2.45%)
Mar 11, 2022 154.01 160.59 154.00 158.66 30,633,286 +0.07(+0.05%)
Mar 10, 2022 156.65 158.58 37,593,220 +4.22(+2.74%)
Mar 09, 2022 151.11 157.61 149.66 154.36 46,765,820 -3.95(-2.50%)
Mar 08, 2022 152.54 161.53 152.34 158.31 61,602,132 +7.88(+5.24%)
Mar 07, 2022 148.44 150.49 144.56 150.43 37,497,060 +3.15(+2.14%)
Mar 04, 2022 144.63 148.49 143.98 147.28 31,295,504 +2.26(+1.56%)
Mar 03, 2022 141.35 145.86 140.88 145.03 24,202,284 +1.93(+1.35%)
Mar 02, 2022 139.44 144.59 139.30 143.10 34,000,204 +4.10(+2.95%)
Mar 01, 2022 134.62 139.22 134.33 138.99 33,535,810 +5.31(+3.97%)
Feb 28, 2022 129.29 133.68 128.72 133.68 26,271,854 +3.36(+2.58%)
Feb 25, 2022 126.22 130.44 128.28 130.32 30,190,904 +5.13(+4.10%)
Feb 24, 2022 128.05 128.33 122.28 125.19 23,812,094 -0.65(-0.52%)
Feb 23, 2022 123.41 126.33 123.06 125.84 17,378,272 +2.92(+2.38%)
Feb 22, 2022 127.19 127.19 121.17 122.92 21,031,406 -0.95(-0.76%)
Feb 18, 2022 123.86 0 -0.18(-0.14%)
Feb 17, 2022 124.56 124.94 122.96 124.04 10,855,778 -0.64(-0.51%)
Feb 16, 2022 125.28 126.41 124.18 124.68 12,215,921 +0.04(+0.03%)
Feb 15, 2022 123.55 125.18 122.71 124.64 12,653,775 -0.92(-0.73%)
Feb 14, 2022 126.73 126.83 124.07 125.56 17,534,310 -1.97(-1.54%)
Feb 11, 2022 125.73 128.11 125.20 127.53 13,970,586 +2.55(+2.04%)
Feb 10, 2022 126.38 127.51 124.39 124.98 11,979,507 -1.61(-1.27%)
Feb 09, 2022 125.60 127.09 125.04 126.59 11,036,812 +1.24(+0.99%)
Feb 08, 2022 126.95 127.18 124.04 125.35 11,995,436 -1.94(-1.52%)
Feb 07, 2022 124.34 128.10 123.87 127.29 20,049,502 +2.45(+1.96%)
Feb 04, 2022 124.04 125.86 124.04 124.83 14,188,051 +1.54(+1.25%)
Feb 03, 2022 123.89 124.35 122.36 123.29 10,281,402 -1.11(-0.89%)
Feb 02, 2022 123.43 124.76 122.00 124.40 11,847,895 +0.57(+0.46%)
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.