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 )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 157.31 158.44 152.44 152.81 15,124,418 -4.99(-3.16%)
Apr 28, 2022 153.57 158.98 151.11 157.80 9,590,474 +5.41(+3.55%)
Apr 27, 2022 153.21 154.03 150.71 152.39 10,749,913 -0.28(-0.19%)
Apr 26, 2022 154.91 156.42 152.54 152.67 10,057,457 -0.94(-0.61%)
Apr 25, 2022 151.89 154.46 147.68 153.61 15,835,016 -3.38(-2.15%)
Apr 22, 2022 160.33 161.39 156.90 156.99 12,503,655 -3.54(-2.21%)
Apr 21, 2022 167.51 168.19 159.79 160.53 14,958,001 -7.75(-4.61%)
Apr 20, 2022 167.39 169.30 167.24 168.28 7,684,091 +0.68(+0.41%)
Apr 19, 2022 168.82 169.41 166.82 167.60 7,146,182 -2.01(-1.18%)
Apr 18, 2022 168.74 170.24 167.64 169.61 7,831,459 +2.24(+1.34%)
Apr 14, 2022 166.49 168.68 166.36 167.36 9,659,037 -0.08(-0.05%)
Apr 13, 2022 166.72 167.84 164.14 167.44 7,848,190 +2.59(+1.57%)
Apr 12, 2022 164.81 168.43 164.01 164.85 9,767,606 +3.37(+2.08%)
Apr 11, 2022 164.42 164.62 160.85 161.48 10,460,673 -4.26(-2.57%)
Apr 08, 2022 162.94 166.88 162.91 165.74 11,074,012 +2.76(+1.69%)
Apr 07, 2022 161.03 163.57 159.39 162.98 8,219,888 +2.23(+1.39%)
Apr 06, 2022 160.77 162.90 160.28 160.75 9,502,521 +1.41(+0.89%)
Apr 05, 2022 160.96 163.59 159.08 159.34 9,776,088 -0.98(-0.61%)
Apr 04, 2022 160.94 161.37 158.98 160.32 8,941,947 +0.15(+0.09%)
Apr 01, 2022 158.77 161.86 158.33 160.17 9,017,403 +1.36(+0.85%)
Mar 31, 2022 159.44 162.07 158.71 158.82 10,659,757 -2.58(-1.60%)
Mar 30, 2022 161.17 162.25 159.63 161.40 10,154,176 +1.13(+0.71%)
Mar 29, 2022 159.48 160.43 156.55 160.27 15,481,147 -1.98(-1.22%)
Mar 28, 2022 161.81 162.53 161.06 162.25 10,241,479 -2.89(-1.75%)
Mar 25, 2022 161.15 165.51 161.09 165.14 10,517,409 +2.94(+1.81%)
Mar 24, 2022 162.33 163.28 160.94 162.20 9,251,753 +0.43(+0.27%)
Mar 23, 2022 161.91 163.22 160.88 161.77 11,025,958 +1.73(+1.08%)
Mar 22, 2022 159.66 161.19 158.57 160.05 11,363,104 -0.54(-0.33%)
Mar 21, 2022 159.00 161.50 158.71 160.58 13,509,156 +2.84(+1.80%)
Mar 18, 2022 156.93 157.75 154.87 157.75 23,801,134 +1.26(+0.80%)
Mar 17, 2022 156.01 157.02 154.03 156.49 16,144,538 +2.66(+1.73%)
Mar 16, 2022 154.88 156.55 152.36 153.82 22,860,010 -0.56(-0.36%)
Mar 15, 2022 155.19 156.24 151.44 154.38 29,249,840 -8.23(-5.06%)
Mar 14, 2022 162.12 164.20 160.25 162.61 25,790,158 -4.08(-2.45%)
Mar 11, 2022 161.80 168.72 161.79 166.69 29,157,022 +0.08(+0.05%)
Mar 10, 2022 164.58 166.61 35,781,548 +4.44(+2.74%)
Mar 09, 2022 158.76 165.59 157.24 162.17 44,512,104 -4.16(-2.50%)
Mar 08, 2022 160.26 169.71 160.06 166.33 58,633,432 +8.28(+5.24%)
Mar 07, 2022 155.96 158.11 151.88 158.05 35,690,020 +3.31(+2.14%)
Mar 04, 2022 151.95 156.01 151.27 154.74 29,787,326 +2.37(+1.56%)
Mar 03, 2022 148.51 153.25 148.01 152.37 23,035,938 +2.03(+1.35%)
Mar 02, 2022 146.50 151.91 146.35 150.34 32,361,684 +4.31(+2.95%)
Mar 01, 2022 141.44 146.27 141.13 146.03 31,919,670 +5.58(+3.97%)
Feb 28, 2022 135.84 140.45 135.23 140.45 25,005,774 +3.53(+2.58%)
Feb 25, 2022 132.61 137.04 134.78 136.92 28,735,960 +5.39(+4.10%)
Feb 24, 2022 134.53 134.82 128.48 131.53 22,664,554 -0.68(-0.52%)
Feb 23, 2022 129.66 132.73 129.29 132.21 16,540,787 +3.07(+2.38%)
Feb 22, 2022 133.62 133.62 127.31 129.14 20,017,872 -1.00(-0.76%)
Feb 18, 2022 130.13 0 -0.19(-0.14%)
Feb 17, 2022 130.87 131.27 129.19 130.32 10,332,622 -0.67(-0.51%)
Feb 16, 2022 131.62 132.81 130.47 130.99 11,627,218 +0.04(+0.03%)
Feb 15, 2022 129.80 131.52 128.92 130.95 12,043,971 -0.97(-0.73%)
Feb 14, 2022 133.14 133.25 130.35 131.92 16,689,306 -2.07(-1.54%)
Feb 11, 2022 132.10 134.59 131.54 133.98 13,297,324 +2.67(+2.04%)
Feb 10, 2022 132.78 133.96 130.68 131.31 11,402,198 -1.69(-1.27%)
Feb 09, 2022 131.96 133.53 131.37 133.00 10,504,932 +1.30(+0.99%)
Feb 08, 2022 133.38 133.62 130.32 131.70 11,417,359 -2.04(-1.52%)
Feb 07, 2022 130.63 134.58 130.14 133.73 19,083,288 +2.58(+1.96%)
Feb 04, 2022 130.32 132.24 130.32 131.16 13,504,309 +1.62(+1.25%)
Feb 03, 2022 130.16 130.64 128.56 129.53 9,785,927 -1.17(-0.89%)
Feb 02, 2022 129.68 131.08 128.18 130.70 11,276,928 +0.60(+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.