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 )

175.69 -0.87 (-0.49%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 142.15 145.46 141.03 142.38 10,870,633 -2.16(-1.50%)
Jun 29, 2022 149.11 149.58 143.66 144.54 9,235,643 -2.91(-1.97%)
Jun 28, 2022 148.37 149.66 145.65 147.45 9,342,383 +2.33(+1.61%)
Jun 27, 2022 143.44 146.35 143.18 145.12 9,395,479 +2.75(+1.93%)
Jun 24, 2022 142.79 144.65 140.23 142.37 11,297,170 +2.30(+1.64%)
Jun 23, 2022 146.32 146.75 137.83 140.06 15,975,912 -5.35(-3.68%)
Jun 22, 2022 145.61 148.29 143.90 145.41 13,970,573 -6.61(-4.35%)
Jun 21, 2022 149.52 153.43 148.92 152.02 14,015,213 +6.11(+4.19%)
Jun 17, 2022 152.31 152.89 143.37 145.91 36,176,064 -6.98(-4.57%)
Jun 16, 2022 157.28 157.87 151.20 152.90 18,428,758 -8.63(-5.35%)
Jun 15, 2022 164.01 165.06 159.25 161.53 11,758,925 -3.24(-1.96%)
Jun 14, 2022 166.56 169.43 163.09 164.77 10,441,994 +0.22(+0.13%)
Jun 13, 2022 168.76 169.14 161.34 164.55 14,858,171 -7.94(-4.60%)
Jun 10, 2022 173.44 175.60 170.76 172.49 9,692,914 -2.09(-1.19%)
Jun 09, 2022 177.04 177.64 174.44 174.57 9,930,925 -3.55(-1.99%)
Jun 08, 2022 177.94 179.37 177.26 178.12 8,859,164 +0.91(+0.52%)
Jun 07, 2022 174.52 177.66 173.98 177.21 9,829,977 +3.31(+1.91%)
Jun 06, 2022 174.94 175.04 172.59 173.89 6,845,213 -0.76(-0.43%)
Jun 03, 2022 173.08 175.29 173.08 174.65 8,577,785 +1.57(+0.91%)
Jun 02, 2022 171.84 173.56 171.21 173.08 7,565,717 -0.31(-0.18%)
Jun 01, 2022 173.79 175.17 172.03 173.39 8,976,374 +1.63(+0.95%)
May 31, 2022 176.97 177.95 170.59 171.76 20,863,864 -3.56(-2.03%)
May 27, 2022 173.59 175.39 172.77 175.32 10,689,925 +1.66(+0.96%)
May 26, 2022 173.56 174.97 172.10 173.66 11,450,740 +1.16(+0.67%)
May 25, 2022 170.26 173.07 170.10 172.50 10,338,551 +2.72(+1.60%)
May 24, 2022 167.85 170.70 166.99 169.77 9,946,938 +0.91(+0.54%)
May 23, 2022 166.62 170.09 166.30 168.87 10,384,709 +3.83(+2.32%)
May 20, 2022 166.07 168.20 161.36 165.03 9,766,623 +0.94(+0.58%)
May 19, 2022 161.90 166.82 160.12 164.09 11,143,219 -1.18(-0.71%)
May 18, 2022 171.23 171.24 163.04 165.27 13,314,581 -4.47(-2.64%)
May 17, 2022 170.53 171.32 168.36 169.74 13,150,823 +1.00(+0.59%)
May 16, 2022 164.84 170.66 164.69 168.75 13,628,871 +5.01(+3.06%)
May 13, 2022 162.40 164.63 160.82 163.73 9,463,228 +3.08(+1.92%)
May 12, 2022 159.20 160.79 154.95 160.65 9,158,327 +1.51(+0.95%)
May 11, 2022 159.55 163.34 158.51 159.14 9,334,375 +2.32(+1.48%)
May 10, 2022 158.21 160.15 153.98 156.82 11,929,207 +1.49(+0.96%)
May 09, 2022 163.62 163.62 154.57 155.33 14,521,963 -11.16(-6.70%)
May 06, 2022 164.12 166.76 161.34 166.49 10,681,209 +4.32(+2.66%)
May 05, 2022 165.09 165.32 158.64 162.16 10,052,683 -1.30(-0.79%)
May 04, 2022 160.91 163.75 159.44 163.46 9,414,459 +4.97(+3.14%)
May 03, 2022 155.64 159.40 155.34 158.49 9,049,216 +2.67(+1.72%)
May 02, 2022 152.46 156.06 151.33 155.81 11,850,521 +3.00(+1.97%)
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%)
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.