Register for streaming realtime charts, analysis tools, and prices.
CVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 165.28 | 1.71 | 1.05% | 163.70 | 165.60 | 162.67 | 9,694,597 |
| Apr 24 2024 | 163.57 | 0.72 | 0.44% | 162.05 | 163.84 | 161.446 | 7,606,997 |
| Apr 23 2024 | 162.85 | 0.93 | 0.57% | 161.31 | 162.85 | 160.60 | 5,591,534 |
| Apr 22 2024 | 161.92 | 1.92 | 1.20% | 159.71 | 162.70 | 158.4403 | 6,709,068 |
| Apr 19 2024 | 160.00 | 2.43 | 1.54% | 158.58 | 160.75 | 158.1495 | 7,733,773 |
| Apr 18 2024 | 157.57 | 1.17 | 0.75% | 157.28 | 158.04 | 156.39 | 4,977,271 |
| Apr 17 2024 | 156.40 | 0.12 | 0.08% | 156.00 | 157.7099 | 155.64 | 6,732,402 |
| Apr 16 2024 | 156.28 | -1.31 | -0.83% | 157.25 | 157.81 | 155.42 | 5,530,164 |
| Apr 15 2024 | 157.59 | -1.37 | -0.86% | 159.95 | 160.4899 | 157.36 | 7,238,428 |
| Apr 12 2024 | 158.96 | -2.93 | -1.81% | 162.35 | 163.87 | 158.045 | 11,046,573 |
| Apr 11 2024 | 161.89 | -0.78 | -0.48% | 163.62 | 163.62 | 159.80 | 7,700,338 |
| Apr 10 2024 | 162.67 | 0.67 | 0.41% | 162.26 | 162.77 | 161.01 | 7,523,966 |
| Apr 09 2024 | 162.00 | 0.73 | 0.45% | 161.73 | 162.5316 | 160.46 | 6,566,460 |
| Apr 08 2024 | 161.27 | -0.33 | -0.20% | 161.58 | 162.501 | 160.33 | 7,247,786 |
| Apr 05 2024 | 161.60 | 0.91 | 0.57% | 161.17 | 162.17 | 159.86 | 7,401,495 |
| Apr 04 2024 | 160.69 | 0.25 | 0.16% | 160.80 | 161.95 | 159.82 | 9,234,521 |
| Apr 03 2024 | 160.44 | 0.66 | 0.41% | 160.46 | 160.95 | 159.72 | 7,799,545 |
| Apr 02 2024 | 159.78 | 0.70 | 0.44% | 160.05 | 161.22 | 159.02 | 8,791,756 |
| Apr 01 2024 | 159.08 | 1.34 | 0.85% | 158.39 | 159.5899 | 156.94 | 6,283,372 |
| Mar 28 2024 | 157.74 | 1.39 | 0.89% | 157.16 | 158.19 | 156.37 | 8,340,578 |
| Mar 27 2024 | 156.35 | 1.08 | 0.70% | 155.04 | 156.44 | 154.85 | 7,421,846 |
| Mar 26 2024 | 155.27 | -1.20 | -0.77% | 156.71 | 156.86 | 154.65 | 6,671,882 |
| Mar 25 2024 | 156.47 | 1.81 | 1.17% | 155.48 | 157.31 | 155.27 | 6,054,073 |
| Mar 22 2024 | 154.66 | -0.20 | -0.13% | 154.97 | 155.28 | 154.16 | 5,967,339 |
| Mar 21 2024 | 154.86 | 0.31 | 0.20% | 154.95 | 155.69 | 154.41 | 7,864,780 |
| Mar 20 2024 | 154.55 | -2.07 | -1.32% | 155.75 | 156.43 | 154.23 | 8,411,780 |
| Mar 19 2024 | 156.62 | 1.21 | 0.78% | 155.25 | 156.84 | 155.01 | 7,733,258 |
| Mar 18 2024 | 155.41 | -0.14 | -0.09% | 156.09 | 156.67 | 154.944 | 7,179,209 |
| Mar 15 2024 | 155.55 | -0.15 | -0.10% | 155.19 | 157.04 | 154.42 | 20,342,115 |
| Mar 14 2024 | 155.70 | 1.81 | 1.18% | 153.77 | 155.73 | 152.76 | 9,013,627 |
| Mar 13 2024 | 153.89 | 2.00 | 1.32% | 153.20 | 154.88 | 153.15 | 8,014,963 |
| Mar 12 2024 | 151.89 | -0.11 | -0.07% | 151.92 | 152.57 | 150.79 | 6,430,519 |
| Mar 11 2024 | 152.00 | 2.12 | 1.41% | 150.50 | 152.08 | 149.59 | 7,568,126 |
| Mar 08 2024 | 149.88 | 0.51 | 0.34% | 150.01 | 150.01 | 148.39 | 7,523,643 |
| Mar 07 2024 | 149.37 | 1.04 | 0.70% | 148.50 | 150.7495 | 148.45 | 8,736,692 |
| Mar 06 2024 | 148.33 | -1.26 | -0.84% | 151.09 | 152.41 | 148.14 | 14,744,403 |
| Mar 05 2024 | 149.59 | 0.71 | 0.48% | 148.78 | 150.62 | 148.30 | 6,981,664 |
| Mar 04 2024 | 148.88 | -3.93 | -2.57% | 152.50 | 152.59 | 147.67 | 12,500,345 |
| Mar 01 2024 | 152.81 | 0.80 | 0.53% | 153.05 | 154.3499 | 152.25 | 7,458,561 |
| Feb 29 2024 | 152.01 | -0.33 | -0.22% | 153.19 | 153.24 | 151.48 | 9,332,816 |
| Feb 28 2024 | 152.34 | 0.18 | 0.12% | 152.39 | 153.86 | 151.78 | 6,724,276 |
| Feb 27 2024 | 152.16 | -2.29 | -1.48% | 153.20 | 153.88 | 149.90 | 15,091,930 |
| Feb 26 2024 | 154.45 | -0.21 | -0.14% | 154.54 | 155.55 | 153.83 | 6,841,639 |
| Feb 23 2024 | 154.66 | -0.77 | -0.50% | 154.87 | 154.92 | 153.25 | 6,561,062 |
| Feb 22 2024 | 155.43 | -0.01 | -0.01% | 154.82 | 156.625 | 153.83 | 8,885,093 |
| Feb 21 2024 | 155.44 | 1.44 | 0.94% | 154.48 | 155.565 | 154.10 | 6,654,847 |
| Feb 20 2024 | 154.00 | -0.63 | -0.41% | 155.44 | 155.61 | 153.83 | 6,975,154 |
| Feb 16 2024 | 154.63 | 0.17 | 0.11% | 155.52 | 155.77 | 154.09 | 7,563,200 |
| Feb 15 2024 | 154.46 | 3.45 | 2.28% | 149.95 | 155.09 | 149.67 | 8,940,158 |
| Feb 14 2024 | 151.01 | 0.41 | 0.27% | 151.64 | 152.20 | 150.08 | 6,003,803 |
| Feb 13 2024 | 150.60 | -1.48 | -0.97% | 152.59 | 153.07 | 149.605 | 6,979,767 |
| Feb 12 2024 | 152.08 | 1.04 | 0.69% | 151.62 | 152.6137 | 151.39 | 6,707,274 |
| Feb 09 2024 | 151.04 | -3.02 | -1.96% | 154.63 | 155.32 | 150.98 | 9,192,400 |
| Feb 08 2024 | 154.06 | 1.93 | 1.27% | 151.99 | 154.30 | 151.65 | 9,234,186 |
| Feb 07 2024 | 152.13 | -0.22 | -0.14% | 153.02 | 153.78 | 151.17 | 6,288,192 |
| Feb 06 2024 | 152.35 | 0.02 | 0.01% | 152.50 | 153.54 | 151.81 | 6,196,490 |
| Feb 05 2024 | 152.33 | 0.09 | 0.06% | 151.87 | 153.51 | 150.7904 | 8,271,108 |
| Feb 02 2024 | 152.24 | 4.35 | 2.94% | 151.26 | 153.38 | 149.55 | 12,828,748 |
| Feb 01 2024 | 147.89 | 0.46 | 0.31% | 148.19 | 149.02 | 146.52 | 8,661,106 |
| Jan 31 2024 | 147.43 | -2.69 | -1.79% | 150.37 | 150.38 | 147.34 | 10,389,732 |
| Jan 30 2024 | 150.12 | 1.04 | 0.70% | 148.21 | 150.3056 | 147.71 | 9,897,302 |
| Jan 29 2024 | 149.08 | -0.06 | -0.04% | 149.08 | 149.22 | 147.11 | 10,485,186 |
