Register for streaming realtime charts, analysis tools, and prices.
CVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2023 | 143.91 | -1.60 | -1.1% | 146.32 | 146.49 | 143.06 | 16,411,689 |
| Nov 28 2023 | 145.51 | 1.15 | 0.8% | 144.76 | 146.52 | 144.06 | 9,751,033 |
| Nov 27 2023 | 144.36 | -0.54 | -0.37% | 144.74 | 144.82 | 142.85 | 9,819,292 |
| Nov 24 2023 | 144.90 | 0.00 | +0.00% | 144.14 | 145.94 | 144.14 | 0 |
| Nov 24 2023 | 144.90 | 0.57 | 0.39% | 144.14 | 145.94 | 144.14 | 3,861,032 |
| Nov 23 2023 | 144.33 | 0.00 | +0.00% | 141.74 | 144.39 | 140.72 | 0 |
| Nov 22 2023 | 144.33 | 0.29 | 0.2% | 141.74 | 144.39 | 140.72 | 7,206,522 |
| Nov 21 2023 | 144.04 | -0.34 | -0.24% | 143.83 | 144.30 | 142.70 | 6,780,022 |
| Nov 20 2023 | 144.38 | -0.08 | -0.06% | 144.71 | 145.69 | 144.27 | 8,062,354 |
| Nov 17 2023 | 144.46 | 2.69 | 1.9% | 143.24 | 145.185 | 142.40 | 11,065,052 |
| Nov 16 2023 | 141.77 | -3.79 | -2.6% | 143.03 | 143.51 | 140.74 | 14,017,756 |
| Nov 15 2023 | 145.56 | 0.51 | 0.35% | 144.86 | 146.64 | 144.41 | 10,035,422 |
| Nov 14 2023 | 145.05 | 1.05 | 0.73% | 144.66 | 145.50 | 143.86 | 11,221,106 |
| Nov 13 2023 | 144.00 | 1.05 | 0.73% | 143.15 | 144.30 | 142.85 | 8,745,428 |
| Nov 10 2023 | 142.95 | 1.01 | 0.71% | 143.38 | 143.44 | 141.73 | 11,933,819 |
| Nov 09 2023 | 141.94 | -0.46 | -0.32% | 143.33 | 143.91 | 141.78 | 10,350,925 |
| Nov 08 2023 | 142.40 | -2.01 | -1.39% | 144.00 | 144.65 | 142.25 | 12,636,097 |
| Nov 07 2023 | 144.41 | -2.59 | -1.76% | 145.16 | 145.61 | 143.24 | 15,040,926 |
| Nov 06 2023 | 147.00 | -0.61 | -0.41% | 148.91 | 149.3299 | 146.69 | 10,631,364 |
| Nov 03 2023 | 147.61 | 0.00 | +0.00% | 148.71 | 148.71 | 146.15 | 0 |
| Nov 03 2023 | 147.61 | -1.15 | -0.77% | 148.71 | 148.71 | 146.15 | 13,154,483 |
| Nov 02 2023 | 148.76 | 4.78 | 3.32% | 144.54 | 148.9999 | 143.83 | 11,089,425 |
| Nov 01 2023 | 143.98 | -1.75 | -1.2% | 146.16 | 146.16 | 143.82 | 10,882,163 |
| Oct 31 2023 | 145.73 | -0.36 | -0.25% | 146.05 | 146.5178 | 144.23 | 14,252,828 |
| Oct 30 2023 | 146.09 | 1.74 | 1.21% | 145.65 | 146.44 | 144.32 | 13,845,789 |
| Oct 27 2023 | 144.35 | -10.40 | -6.72% | 150.51 | 151.25 | 143.96 | 24,465,162 |
| Oct 26 2023 | 154.75 | -1.12 | -0.72% | 155.01 | 155.18 | 153.63 | 10,821,826 |
| Oct 25 2023 | 155.87 | -0.78 | -0.5% | 156.94 | 157.41 | 155.17 | 10,495,812 |
| Oct 24 2023 | 156.65 | -4.03 | -2.51% | 161.39 | 161.39 | 156.47 | 17,683,438 |
| Oct 23 2023 | 160.68 | -6.15 | -3.69% | 163.50 | 164.43 | 160.25 | 16,225,365 |
| Oct 20 2023 | 166.83 | -2.27 | -1.34% | 168.46 | 169.10 | 166.095 | 7,458,078 |
| Oct 19 2023 | 169.10 | 0.18 | 0.11% | 168.81 | 170.17 | 167.51 | 6,576,854 |
| Oct 18 2023 | 168.92 | 1.33 | 0.79% | 168.08 | 169.70 | 167.5817 | 6,891,332 |
| Oct 17 2023 | 167.59 | 2.19 | 1.32% | 165.03 | 168.20 | 164.65 | 7,532,594 |
| Oct 16 2023 | 165.40 | 1.34 | 0.82% | 165.34 | 165.81 | 163.85 | 5,443,268 |
| Oct 13 2023 | 164.06 | 2.83 | 1.76% | 163.41 | 164.84 | 162.30 | 8,043,142 |
| Oct 12 2023 | 161.23 | 0.13 | 0.08% | 162.95 | 163.26 | 160.90 | 7,384,392 |
| Oct 11 2023 | 161.10 | -5.44 | -3.27% | 165.07 | 165.08 | 160.48 | 12,553,429 |
| Oct 10 2023 | 166.54 | -0.18 | -0.11% | 166.80 | 167.40 | 165.675 | 6,512,493 |
| Oct 09 2023 | 166.72 | 4.49 | 2.77% | 166.99 | 168.19 | 164.95 | 8,177,292 |
| Oct 06 2023 | 162.23 | -1.67 | -1.02% | 164.36 | 164.37 | 158.99 | 10,188,293 |
| Oct 05 2023 | 163.90 | 0.86 | 0.53% | 161.42 | 164.7537 | 161.39 | 8,070,094 |
| Oct 04 2023 | 163.04 | -3.89 | -2.33% | 164.93 | 164.98 | 161.49 | 9,660,440 |
| Oct 03 2023 | 166.93 | 0.39 | 0.23% | 165.64 | 167.36 | 165.51 | 6,167,240 |
| Oct 02 2023 | 166.54 | -2.08 | -1.23% | 168.22 | 168.57 | 165.23 | 6,837,101 |
| Sep 29 2023 | 168.62 | -1.97 | -1.15% | 170.59 | 170.67 | 167.82 | 7,394,381 |
| Sep 28 2023 | 170.59 | -0.45 | -0.26% | 170.65 | 171.70 | 169.43 | 7,151,426 |
| Sep 27 2023 | 171.04 | 3.24 | 1.93% | 169.18 | 171.23 | 168.81 | 9,121,644 |
| Sep 26 2023 | 167.80 | -0.91 | -0.54% | 167.52 | 168.41 | 166.98 | 5,658,498 |
| Sep 25 2023 | 168.71 | 2.43 | 1.46% | 166.03 | 168.78 | 165.94 | 5,507,441 |
| Sep 22 2023 | 166.28 | 1.09 | 0.66% | 166.63 | 167.42 | 165.94 | 5,962,816 |
| Sep 21 2023 | 165.19 | -1.50 | -0.9% | 167.37 | 167.87 | 165.05 | 7,146,147 |
| Sep 20 2023 | 166.69 | -0.51 | -0.31% | 166.57 | 168.51 | 166.57 | 5,938,625 |
| Sep 19 2023 | 167.20 | -0.02 | -0.01% | 168.57 | 168.96 | 166.425 | 6,622,486 |
| Sep 18 2023 | 167.22 | 0.72 | 0.43% | 167.60 | 168.36 | 166.40 | 7,027,168 |
| Sep 15 2023 | 166.50 | -0.73 | -0.44% | 166.52 | 168.37 | 165.88 | 17,400,740 |
| Sep 14 2023 | 167.23 | 1.03 | 0.62% | 167.60 | 168.50 | 167.1192 | 8,821,084 |
| Sep 13 2023 | 166.20 | -0.61 | -0.37% | 167.61 | 167.75 | 165.58 | 5,735,506 |
| Sep 12 2023 | 166.81 | 3.05 | 1.86% | 165.30 | 167.19 | 165.10 | 7,519,675 |
| Sep 11 2023 | 163.76 | -3.45 | -2.06% | 167.55 | 168.59 | 162.87 | 7,160,837 |
| Sep 08 2023 | 167.21 | 0.57 | 0.34% | 167.39 | 168.489 | 166.705 | 7,415,326 |
| Sep 07 2023 | 166.64 | 0.01 | 0.01% | 167.19 | 167.90 | 166.28 | 7,921,901 |
| Sep 06 2023 | 166.63 | 0.17 | 0.1% | 166.28 | 167.4387 | 165.58 | 7,183,645 |
| Sep 05 2023 | 166.46 | 2.16 | 1.31% | 165.28 | 167.56 | 165.20 | 9,752,261 |
| Sep 04 2023 | 164.30 | 0.00 | +0.00% | 162.64 | 164.69 | 162.56 | 0 |
| Sep 01 2023 | 164.30 | 3.20 | 1.99% | 162.64 | 164.69 | 162.56 | 6,660,513 |
