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 )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.45 171.28 169.14 170.84 5,258,666 +1.11(+0.66%)
Dec 29, 2022 168.14 170.56 168.14 169.73 4,350,830 +1.28(+0.76%)
Dec 28, 2022 170.24 170.66 167.45 168.45 4,710,654 -2.52(-1.48%)
Dec 27, 2022 169.76 171.54 168.85 170.97 5,434,136 +2.12(+1.26%)
Dec 23, 2022 165.71 169.02 165.32 168.85 6,386,946 +5.06(+3.09%)
Dec 22, 2022 166.72 166.77 160.22 163.79 6,046,464 -2.49(-1.50%)
Dec 21, 2022 166.75 167.48 164.81 166.28 5,752,751 +1.93(+1.18%)
Dec 20, 2022 161.63 164.94 161.43 164.35 6,510,714 +2.66(+1.64%)
Dec 19, 2022 161.91 162.59 160.14 161.69 7,491,099 +1.10(+0.69%)
Dec 16, 2022 160.41 161.95 159.05 160.59 25,805,096 -2.21(-1.36%)
Dec 15, 2022 162.38 163.11 159.96 162.80 7,647,742 -1.23(-0.75%)
Dec 14, 2022 166.08 166.49 163.01 164.03 7,400,005 -1.14(-0.69%)
Dec 13, 2022 165.21 166.05 164.17 165.17 8,234,644 +3.60(+2.23%)
Dec 12, 2022 160.79 162.30 159.63 161.57 9,838,466 +1.66(+1.04%)
Dec 09, 2022 164.00 164.84 159.84 159.90 11,298,863 -5.27(-3.19%)
Dec 08, 2022 167.76 167.90 163.74 165.18 8,483,102 +0.97(+0.59%)
Dec 07, 2022 162.82 166.17 162.62 164.21 7,285,577 +0.48(+0.30%)
Dec 06, 2022 167.05 169.48 162.87 163.72 9,204,824 -4.33(-2.58%)
Dec 05, 2022 173.87 174.13 166.21 168.05 8,574,318 -4.26(-2.47%)
Dec 02, 2022 172.78 174.78 171.25 172.31 7,199,281 -1.39(-0.80%)
Dec 01, 2022 175.38 175.66 172.70 173.70 5,479,759 -0.78(-0.45%)
Nov 30, 2022 174.04 174.50 170.96 174.48 11,488,586 +2.17(+1.26%)
Nov 29, 2022 171.57 173.09 170.99 172.31 7,338,383 +2.54(+1.50%)
Nov 28, 2022 171.59 172.72 169.38 169.76 9,839,747 -5.08(-2.91%)
Nov 25, 2022 175.98 176.37 174.48 174.85 2,937,993 -0.51(-0.29%)
Nov 23, 2022 174.38 176.23 173.78 175.36 6,126,502 -1.57(-0.89%)
Nov 22, 2022 174.90 177.57 174.26 176.93 9,476,269 +4.43(+2.57%)
Nov 21, 2022 171.07 172.94 167.35 172.51 8,858,052 -1.66(-0.96%)
Nov 18, 2022 172.24 174.57 170.99 174.17 8,049,533 -1.05(-0.60%)
Nov 17, 2022 172.76 175.35 171.58 175.22 6,882,409 +0.49(+0.28%)
Nov 16, 2022 176.19 177.39 173.48 174.72 8,400,786 -2.89(-1.63%)
Nov 15, 2022 176.74 177.98 174.99 177.61 8,199,150 +1.42(+0.80%)
Nov 14, 2022 175.97 179.15 175.85 176.20 10,290,162 +0.09(+0.05%)
Nov 11, 2022 173.84 176.72 173.69 176.11 8,924,092 +4.87(+2.85%)
Nov 10, 2022 172.12 172.21 168.16 171.24 7,390,510 +3.18(+1.89%)
Nov 09, 2022 173.42 173.61 167.38 168.06 8,489,619 -7.00(-4.00%)
Nov 08, 2022 175.03 175.91 173.66 175.05 6,677,104 -0.25(-0.15%)
Nov 07, 2022 172.37 176.04 172.00 175.31 8,029,392 +2.07(+1.19%)
Nov 04, 2022 174.58 175.11 170.58 173.24 7,932,104 +2.16(+1.26%)
Nov 03, 2022 168.09 172.08 167.56 171.08 6,995,459 +2.48(+1.47%)
Nov 02, 2022 170.89 168.38 168.59 8,594,098 -3.51(-2.04%)
Nov 01, 2022 173.67 174.26 171.81 172.11 9,724,627 +1.25(+0.73%)
Oct 31, 2022 168.18 173.64 168.18 170.86 14,062,024 +0.87(+0.51%)
Oct 28, 2022 171.40 172.71 166.73 169.99 11,407,094 +1.97(+1.17%)
Oct 27, 2022 169.91 171.33 167.63 168.03 9,705,576 +0.76(+0.46%)
Oct 26, 2022 165.59 168.57 165.65 167.26 7,272,802 +2.04(+1.23%)
Oct 25, 2022 163.46 165.29 162.61 165.22 7,707,744 +1.70(+1.04%)
Oct 24, 2022 162.53 164.98 162.09 163.52 7,419,177 -0.06(-0.03%)
Oct 21, 2022 159.76 164.19 159.48 163.58 8,449,601 +4.00(+2.50%)
Oct 20, 2022 159.90 162.28 158.62 159.58 9,391,464 +0.91(+0.57%)
Oct 19, 2022 154.51 159.82 154.51 158.68 10,341,038 +4.99(+3.24%)
Oct 18, 2022 153.35 154.25 150.14 153.69 5,960,734 +1.33(+0.87%)
Oct 17, 2022 154.23 155.76 152.16 152.36 6,235,977 +1.11(+0.73%)
Oct 14, 2022 154.94 156.28 151.05 151.25 7,761,677 -4.85(-3.11%)
Oct 13, 2022 147.67 156.78 147.67 156.11 10,848,222 +7.22(+4.85%)
Oct 12, 2022 147.47 149.99 146.89 148.89 5,227,119 +0.44(+0.30%)
Oct 11, 2022 146.16 151.05 145.56 148.45 7,976,088 +0.03(+0.02%)
Oct 10, 2022 152.06 152.51 147.76 148.42 6,250,452 -2.73(-1.81%)
Oct 07, 2022 153.49 154.83 150.23 151.15 10,558,502 -1.31(-0.86%)
Oct 06, 2022 148.61 152.95 148.48 152.46 10,055,886 +2.73(+1.82%)
Oct 05, 2022 147.19 150.87 146.21 149.73 11,253,723 +0.85(+0.57%)
Oct 04, 2022 145.86 149.11 145.10 148.88 10,078,206 +5.57(+3.89%)
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.