Skip to main content

Chevron Corp (NY:CVX)

143.19 -0.60 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 143.04 144.10 142.40 143.19 6,979,816 -0.60(-0.42%)
Jun 27, 2025 144.55 144.66 142.56 143.79 9,213,557 -0.65(-0.45%)
Jun 26, 2025 143.70 145.08 143.40 144.44 7,415,581 +1.21(+0.84%)
Jun 25, 2025 143.41 144.20 142.51 143.23 7,384,827 -0.32(-0.22%)
Jun 24, 2025 144.54 146.39 143.16 143.55 10,777,319 -3.31(-2.25%)
Jun 23, 2025 152.12 152.15 146.31 146.86 10,528,464 -2.69(-1.80%)
Jun 20, 2025 148.52 149.90 147.90 149.55 23,706,176 +1.36(+0.92%)
Jun 18, 2025 149.44 150.17 147.70 148.19 9,841,961 -0.66(-0.44%)
Jun 17, 2025 147.33 149.98 146.50 148.85 11,326,112 +2.82(+1.93%)
Jun 16, 2025 145.73 146.87 143.74 146.03 10,097,406 +0.12(+0.08%)
Jun 13, 2025 147.08 147.60 144.54 145.91 14,148,046 +0.94(+0.65%)
Jun 12, 2025 144.50 145.20 143.43 144.97 6,997,256 +0.19(+0.13%)
Jun 11, 2025 144.19 145.12 142.61 144.78 9,254,096 +1.43(+1.00%)
Jun 10, 2025 142.22 144.94 141.91 143.35 9,841,734 +2.59(+1.84%)
Jun 09, 2025 140.55 142.14 139.69 140.76 7,159,322 +0.55(+0.39%)
Jun 06, 2025 138.09 140.61 138.09 140.21 6,563,561 +3.31(+2.42%)
Jun 05, 2025 138.15 138.29 136.70 136.90 6,349,699 -0.47(-0.34%)
Jun 04, 2025 139.42 140.63 137.33 137.37 8,734,947 -2.18(-1.56%)
Jun 03, 2025 137.65 140.59 136.60 139.55 8,997,337 +1.71(+1.24%)
Jun 02, 2025 138.49 138.69 136.43 137.84 9,075,895 +1.14(+0.83%)
May 30, 2025 136.88 137.45 135.21 136.70 12,858,915 -1.21(-0.88%)
May 29, 2025 136.50 137.94 136.10 137.91 7,555,476 +1.89(+1.39%)
May 28, 2025 138.78 138.79 135.66 136.02 6,865,460 -1.81(-1.31%)
May 27, 2025 137.38 137.97 136.41 137.83 8,348,226 +1.29(+0.94%)
May 23, 2025 134.39 136.79 134.06 136.54 7,028,996 +1.25(+0.92%)
May 22, 2025 134.99 135.99 133.77 135.29 8,875,782 -0.27(-0.20%)
May 21, 2025 136.62 137.13 135.49 135.56 9,067,472 -1.71(-1.25%)
May 20, 2025 138.29 138.75 137.03 137.27 6,480,227 -1.22(-0.88%)
May 19, 2025 139.47 139.52 137.12 138.49 7,711,469 -3.61(-2.54%)
May 16, 2025 142.70 143.00 140.70 142.10 8,200,115 -0.16(-0.11%)
May 15, 2025 140.00 142.46 139.51 142.26 7,544,661 +0.59(+0.42%)
May 14, 2025 141.76 142.23 140.72 141.67 6,452,658 -0.68(-0.48%)
May 13, 2025 141.53 143.23 140.92 142.35 8,533,280 +0.73(+0.52%)
May 12, 2025 142.45 143.71 140.57 141.62 8,027,693 +3.13(+2.26%)
May 09, 2025 138.90 139.37 137.70 138.49 5,965,752 +1.45(+1.06%)
May 08, 2025 136.68 138.89 136.47 137.04 8,667,978 +1.25(+0.92%)
May 07, 2025 136.07 136.30 134.62 135.79 8,422,852 +0.19(+0.14%)
May 06, 2025 136.35 137.31 135.04 135.60 9,913,818 +0.10(+0.07%)
May 05, 2025 136.77 137.00 135.18 135.50 9,661,846 -3.00(-2.17%)
May 02, 2025 137.88 139.78 135.29 138.50 12,393,244 +2.24(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.