STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Economists expect Friday's September non-farm payrolls to have risen by 260,000

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

161.10

+2.57

(+1.62%)

As of 11:34AM EDT. Market open.

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	157.34	161.60	157.28	161.10	161.10	3,780,944
Oct 05, 2022	155.84	159.73	154.80	158.53	158.53	10,623,000
Oct 04, 2022	154.43	157.88	153.63	157.63	157.63	9,520,200
Oct 03, 2022	148.97	152.34	148.30	151.73	151.73	9,597,400
Sept 30, 2022	144.03	145.14	142.49	143.67	143.67	9,397,400
Sept 29, 2022	144.51	145.41	142.27	144.77	144.77	8,197,600
Sept 28, 2022	142.08	146.44	141.40	145.78	145.78	8,279,800
Sept 27, 2022	142.29	143.77	140.46	141.02	141.02	10,121,000
Sept 26, 2022	143.57	145.05	140.89	140.96	140.96	9,444,000
Sept 23, 2022	149.75	150.18	143.66	144.77	144.77	13,916,600
Sept 22, 2022	157.60	158.28	154.74	154.89	154.89	6,981,100
Sept 21, 2022	158.31	158.78	154.95	155.01	155.01	6,877,000
Sept 20, 2022	156.04	156.85	154.34	156.28	156.28	8,955,200
Sept 19, 2022	152.93	156.95	152.80	156.90	156.90	6,813,800
Sept 16, 2022	160.52	161.14	155.61	156.45	156.45	43,736,500
Sept 15, 2022	160.68	161.70	159.58	160.62	160.62	9,665,000
Sept 14, 2022	160.94	163.57	160.35	163.27	163.27	11,160,800
Sept 13, 2022	161.41	162.66	158.74	159.41	159.41	10,308,300
Sept 12, 2022	162.81	164.53	161.25	162.50	162.50	8,920,800
Sept 09, 2022	158.41	160.65	157.53	159.97	159.97	8,261,100
Sept 08, 2022	155.59	156.38	153.38	155.95	155.95	9,232,500
Sept 07, 2022	154.06	155.82	152.62	155.11	155.11	9,442,100
Sept 06, 2022	159.89	159.99	155.71	157.12	157.12	8,550,000
Sept 02, 2022	158.24	159.13	156.72	157.85	157.85	7,525,300
Sept 01, 2022	156.48	156.88	153.23	155.54	155.54	8,244,400
Aug 31, 2022	157.61	161.41	156.15	158.06	158.06	13,582,700
Aug 30, 2022	162.32	162.56	158.76	160.62	160.62	8,814,300
Aug 29, 2022	163.89	166.83	163.64	164.63	164.63	8,462,600
Aug 26, 2022	164.18	166.13	162.46	163.41	163.41	7,765,800
Aug 25, 2022	163.92	164.90	162.61	164.62	164.62	8,050,700
Aug 24, 2022	161.66	163.35	160.67	163.19	163.19	9,468,100
Aug 23, 2022	159.10	162.34	158.71	161.99	161.99	10,354,800
Aug 22, 2022	156.69	157.74	154.42	156.90	156.90	9,147,000
Aug 19, 2022	158.46	159.74	157.62	157.69	157.69	6,834,200
Aug 18, 2022	157.15	159.66	157.09	159.02	159.02	6,477,500
Aug 17, 2022	156.63	159.34	155.51	157.70	157.70	6,741,100
Aug 16, 2022	157.41	157.92	155.82	156.41	156.41	7,218,400
Aug 15, 2022	155.18	157.79	153.44	156.81	156.81	8,975,200
Aug 12, 2022	158.25	159.91	157.14	159.85	159.85	7,244,700
Aug 11, 2022	158.11	161.16	157.62	159.62	159.62	7,888,600
Aug 10, 2022	156.00	156.47	152.93	155.82	155.82	6,145,800
Aug 09, 2022	155.94	157.80	154.60	155.41	155.41	5,842,200
Aug 08, 2022	153.59	154.98	153.15	153.41	153.41	5,966,900
Aug 05, 2022	149.64	155.01	149.02	153.64	153.64	7,170,200
Aug 04, 2022	155.32	155.44	150.73	151.14	151.14	10,640,000
Aug 03, 2022	159.31	159.96	154.35	155.36	155.36	8,751,400
Aug 02, 2022	160.89	161.47	158.30	159.14	159.14	5,928,300
Aug 01, 2022	161.18	161.86	159.15	160.51	160.51	8,017,800
Jul 29, 2022	156.54	164.66	155.90	163.78	163.78	17,143,700
Jul 28, 2022	150.69	151.47	148.03	150.39	150.39	6,574,300
Jul 27, 2022	148.34	150.20	146.66	149.26	149.26	6,223,000
Jul 26, 2022	149.50	150.68	146.53	147.32	147.32	6,112,800
Jul 25, 2022	145.70	148.61	144.18	148.48	148.48	6,210,900
Jul 22, 2022	145.56	146.30	143.42	144.19	144.19	5,889,500
Jul 21, 2022	143.12	145.47	141.50	145.40	145.40	6,724,200
Jul 20, 2022	144.50	147.26	143.32	146.52	146.52	7,856,600
Jul 19, 2022	139.69	145.01	139.42	144.61	144.61	9,152,100
Jul 18, 2022	140.56	142.14	139.08	139.58	139.58	7,943,900
Jul 15, 2022	138.96	138.96	136.43	137.65	137.65	7,051,900
Jul 14, 2022	134.31	136.16	132.54	135.94	135.94	10,150,200
Jul 13, 2022	137.61	140.73	137.14	137.99	137.99	9,414,600
Jul 12, 2022	138.50	139.62	137.26	138.92	138.92	8,653,900
Jul 11, 2022	141.91	142.85	139.93	141.51	141.51	7,056,800
Jul 08, 2022	144.88	145.45	141.09	142.77	142.77	7,915,500
Jul 07, 2022	144.10	145.30	143.08	143.52	143.52	12,741,800
Jul 06, 2022	141.66	143.26	136.80	140.78	140.78	12,421,200
Jul 05, 2022	143.65	144.54	139.41	142.66	142.66	11,513,100
Jul 01, 2022	146.60	146.96	142.47	146.51	146.51	7,684,600
Jun 30, 2022	144.55	147.92	143.41	144.78	144.78	10,685,000
Jun 29, 2022	151.63	152.11	146.09	146.98	146.98	9,082,900
Jun 28, 2022	150.88	152.19	148.11	149.94	149.94	9,183,300
Jun 27, 2022	145.86	148.82	145.60	147.57	147.57	9,242,400
Jun 24, 2022	145.20	147.09	142.60	144.77	144.77	11,108,300
Jun 23, 2022	148.79	149.23	140.15	142.43	142.43	15,713,700
Jun 22, 2022	148.07	150.80	146.33	147.87	147.87	13,735,800
Jun 21, 2022	152.05	156.02	151.44	154.59	154.59	13,772,000
Jun 17, 2022	154.88	155.47	145.79	148.38	148.38	35,575,100
Jun 16, 2022	159.94	160.54	153.75	155.48	155.48	18,125,900
Jun 15, 2022	166.78	167.85	161.94	164.26	164.26	11,565,300
Jun 14, 2022	169.37	172.29	165.84	167.55	167.55	10,269,300
Jun 13, 2022	171.61	172.00	164.06	167.33	167.33	14,614,900
Jun 10, 2022	176.37	178.57	173.65	175.40	175.40	9,529,700
Jun 09, 2022	180.03	180.64	177.39	177.52	177.52	9,764,600
Jun 08, 2022	180.95	182.40	180.25	181.13	181.13	8,715,200
Jun 07, 2022	177.47	180.66	176.92	180.20	180.20	9,668,300
Jun 06, 2022	177.90	178.00	175.51	176.83	176.83	6,734,200
Jun 03, 2022	176.00	178.25	176.00	177.60	177.60	8,435,300
Jun 02, 2022	174.74	176.51	174.10	176.00	176.00	7,441,900
Jun 01, 2022	176.73	178.13	174.94	176.32	176.32	8,824,100
May 31, 2022	179.96	180.96	173.47	174.66	174.66	20,547,600
May 27, 2022	176.52	178.35	175.69	178.28	178.28	10,512,300
May 26, 2022	176.49	177.93	175.01	176.59	176.59	11,213,900
May 25, 2022	173.14	175.99	172.97	175.41	175.41	10,174,500
May 24, 2022	170.69	173.58	169.81	172.64	172.64	9,782,700
May 23, 2022	169.43	172.96	169.11	171.72	171.72	10,216,400
May 20, 2022	168.88	171.04	164.09	167.82	167.82	9,615,000
May 19, 2022	164.63	169.64	162.83	166.86	166.86	10,958,700
May 18, 2022	174.12	174.13	165.79	168.06	168.06	13,107,500
May 17, 2022	174.84	175.65	172.61	174.03	174.03	12,827,600
May 16, 2022	169.00	174.97	168.86	173.01	173.01	13,296,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,093.93-141.16(-0.73%)

S&P 5003,771.36-11.92(-0.32%)

DOW30,154.91-118.96(-0.39%)

CAD/USD0.7285-0.0117(-1.5801%)

CRUDE OIL88.60+0.84(+0.96%)

BTC-CAD27,591.67+73.61(+0.27%)

STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Chevron Corporation (CVX)

S&P/TSX
19,093.93
-141.16(-0.73%)

S&P 500
3,771.36
-11.92(-0.32%)

DOW
30,154.91
-118.96(-0.39%)

CAD/USD
0.7285
-0.0117(-1.5801%)

CRUDE OIL
88.60
+0.84(+0.96%)

BTC-CAD
27,591.67
+73.61(+0.27%)