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 )

145.78 +4.76 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 142.08 146.44 141.40 145.78 8,279,452 +4.76(+3.38%)
Sep 27, 2022 142.29 143.77 140.46 141.02 10,122,921 +0.06(+0.04%)
Sep 26, 2022 143.57 145.05 140.89 140.96 9,443,334 -3.81(-2.63%)
Sep 23, 2022 149.75 150.18 143.66 144.77 13,919,726 -10.12(-6.53%)
Sep 22, 2022 157.60 158.28 154.74 154.89 6,981,000 -0.12(-0.08%)
Sep 21, 2022 158.31 158.78 154.95 155.01 6,876,283 -1.27(-0.81%)
Sep 20, 2022 156.04 156.85 154.34 156.28 8,954,557 -0.62(-0.40%)
Sep 19, 2022 152.93 156.95 152.80 156.90 6,811,529 +0.45(+0.29%)
Sep 16, 2022 160.52 161.14 155.61 156.45 43,741,640 -4.17(-2.60%)
Sep 15, 2022 160.68 161.69 159.58 160.62 9,662,941 -2.65(-1.62%)
Sep 14, 2022 160.94 163.57 160.34 163.27 11,276,733 +3.86(+2.42%)
Sep 13, 2022 161.41 162.66 158.74 159.41 10,308,044 -3.09(-1.90%)
Sep 12, 2022 162.81 164.53 161.25 162.50 8,917,988 +2.53(+1.58%)
Sep 09, 2022 158.41 160.65 157.53 159.97 8,262,353 +4.02(+2.58%)
Sep 08, 2022 155.59 156.38 153.38 155.95 9,232,460 +0.84(+0.54%)
Sep 07, 2022 154.06 155.82 152.62 155.11 9,441,382 -2.01(-1.28%)
Sep 06, 2022 159.89 159.99 155.71 157.12 8,549,456 -0.73(-0.46%)
Sep 02, 2022 158.24 159.12 156.72 157.85 7,536,874 +2.31(+1.49%)
Sep 01, 2022 156.48 156.88 153.23 155.54 8,241,954 -2.52(-1.59%)
Aug 31, 2022 157.61 161.41 156.15 158.06 13,582,111 -2.56(-1.59%)
Aug 30, 2022 162.32 162.56 158.76 160.62 8,813,001 -4.01(-2.44%)
Aug 29, 2022 163.89 166.83 163.64 164.63 8,462,172 +1.22(+0.75%)
Aug 26, 2022 164.18 166.13 162.46 163.41 7,765,884 -1.21(-0.74%)
Aug 25, 2022 163.92 164.90 162.61 164.62 8,048,711 +1.43(+0.88%)
Aug 24, 2022 161.66 163.35 160.67 163.19 9,466,793 +1.20(+0.74%)
Aug 23, 2022 159.10 162.34 158.71 161.99 10,353,842 +5.09(+3.24%)
Aug 22, 2022 156.69 157.74 154.42 156.90 9,146,301 -0.79(-0.50%)
Aug 19, 2022 158.46 159.74 157.62 157.69 6,834,199 -1.33(-0.84%)
Aug 18, 2022 157.15 159.66 157.09 159.02 6,476,761 +1.32(+0.84%)
Aug 17, 2022 156.63 159.34 155.51 157.70 6,737,126 +1.29(+0.82%)
Aug 16, 2022 157.41 157.92 155.82 156.41 7,216,992 -0.40(-0.26%)
Aug 15, 2022 155.18 157.79 153.44 156.81 8,973,614 -3.04(-1.90%)
Aug 12, 2022 158.25 159.91 157.14 159.85 7,244,764 +0.23(+0.14%)
Aug 11, 2022 158.11 161.16 157.62 159.62 7,886,957 +3.80(+2.44%)
Aug 10, 2022 156.00 156.47 152.93 155.82 6,144,005 +0.41(+0.26%)
Aug 09, 2022 155.94 157.80 154.60 155.41 5,840,616 +2.00(+1.30%)
Aug 08, 2022 153.59 154.98 153.15 153.41 5,970,010 -0.23(-0.15%)
Aug 05, 2022 149.64 155.01 149.02 153.64 7,170,380 +2.50(+1.65%)
Aug 04, 2022 155.32 155.44 150.72 151.14 10,638,865 -4.22(-2.72%)
Aug 03, 2022 159.31 159.96 154.35 155.36 8,749,110 -3.78(-2.38%)
Aug 02, 2022 160.89 161.47 158.30 159.14 5,926,830 -1.37(-0.85%)
Aug 01, 2022 161.18 161.86 159.15 160.51 8,015,142 -3.27(-2.00%)
Jul 29, 2022 156.54 164.66 155.90 163.78 17,191,368 +13.39(+8.90%)
Jul 28, 2022 150.69 151.47 148.03 150.39 6,567,950 +1.13(+0.76%)
Jul 27, 2022 148.34 150.20 146.66 149.26 6,228,063 +1.94(+1.32%)
Jul 26, 2022 149.50 150.68 146.53 147.32 6,110,261 -1.16(-0.78%)
Jul 25, 2022 145.70 148.61 144.18 148.48 6,209,333 +4.29(+2.98%)
Jul 22, 2022 145.56 146.30 143.42 144.19 5,889,508 -1.21(-0.83%)
Jul 21, 2022 143.12 145.47 141.50 145.40 6,723,293 -1.12(-0.76%)
Jul 20, 2022 144.50 147.26 143.32 146.52 7,856,290 +1.91(+1.32%)
Jul 19, 2022 139.69 145.01 139.42 144.61 9,149,477 +5.03(+3.60%)
Jul 18, 2022 140.56 142.14 139.08 139.58 7,943,236 +1.93(+1.40%)
Jul 15, 2022 138.96 138.96 136.43 137.65 7,051,960 +1.71(+1.26%)
Jul 14, 2022 134.31 136.16 132.54 135.94 10,148,548 -2.05(-1.49%)
Jul 13, 2022 137.61 140.72 137.14 137.99 9,412,334 -0.93(-0.67%)
Jul 12, 2022 138.50 139.62 137.26 138.92 8,652,268 -2.59(-1.83%)
Jul 11, 2022 141.91 142.85 139.93 141.51 7,057,323 -1.26(-0.88%)
Jul 08, 2022 144.88 145.45 141.09 142.77 7,915,547 -0.75(-0.52%)
Jul 07, 2022 144.10 145.30 143.08 143.52 12,740,423 +2.74(+1.95%)
Jul 06, 2022 141.66 143.26 136.80 140.78 12,441,027 -1.88(-1.32%)
Jul 05, 2022 143.65 144.54 139.41 142.66 11,517,265 -3.85(-2.63%)
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.