NYSE:CVX
Chevron Stock Price (Quote)
$162.30
+2.05 (+1.28%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CVX stock ended at $162.30. This is 1.28% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.05% from a day low at $160.73 to a day high of $164.02. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $160.73 | $164.02 | $160.73 | $162.30 | 8 129 421 |
| May 03, 2024 | $160.66 | $160.66 | $157.04 | $160.25 | 11 351 987 |
| May 02, 2024 | $160.41 | $161.78 | $159.90 | $160.73 | 7 474 897 |
| May 01, 2024 | $160.78 | $161.45 | $158.90 | $159.63 | 7 376 111 |
| Apr 30, 2024 | $165.97 | $166.12 | $160.95 | $161.27 | 7 625 868 |
| Apr 29, 2024 | $165.91 | $167.11 | $164.69 | $166.33 | 5 960 439 |
| Apr 26, 2024 | $165.23 | $166.98 | $163.30 | $165.89 | 9 445 592 |
| Apr 25, 2024 | $163.70 | $165.60 | $162.67 | $165.28 | 9 400 791 |
| Apr 24, 2024 | $161.88 | $163.84 | $161.45 | $163.57 | 7 403 528 |
| Apr 23, 2024 | $161.31 | $162.85 | $160.60 | $162.85 | 5 252 717 |
| Apr 22, 2024 | $159.95 | $162.70 | $158.44 | $161.92 | 5 997 501 |
| Apr 19, 2024 | $158.75 | $160.75 | $158.15 | $160.00 | 7 199 816 |
| Apr 18, 2024 | $157.14 | $158.04 | $156.39 | $157.57 | 4 720 844 |
| Apr 17, 2024 | $155.99 | $157.71 | $155.64 | $156.40 | 6 512 613 |
| Apr 16, 2024 | $157.30 | $157.81 | $155.42 | $156.28 | 5 205 011 |
| Apr 15, 2024 | $159.94 | $160.49 | $157.36 | $157.59 | 6 553 732 |
| Apr 12, 2024 | $162.29 | $163.87 | $158.05 | $158.96 | 10 550 012 |
| Apr 11, 2024 | $163.62 | $163.62 | $159.80 | $161.89 | 6 950 973 |
| Apr 10, 2024 | $162.21 | $162.77 | $161.01 | $162.67 | 7 103 259 |
| Apr 09, 2024 | $161.85 | $162.53 | $160.46 | $162.00 | 6 020 455 |
| Apr 08, 2024 | $161.65 | $162.50 | $160.33 | $161.27 | 5 306 593 |
| Apr 05, 2024 | $161.33 | $162.17 | $159.86 | $161.60 | 7 403 165 |
| Apr 04, 2024 | $160.80 | $161.95 | $159.82 | $160.69 | 7 738 556 |
| Apr 03, 2024 | $160.10 | $160.95 | $159.72 | $160.44 | 6 496 559 |
| Apr 02, 2024 | $160.05 | $161.20 | $159.02 | $159.78 | 8 810 509 |
