Chevron Corp (CVX)
153.87 -0.84 (-0.54%)
Chevron Corporation is a multinational energy company engaged in all aspects of the oil and gas industry, including exploration, production, refining, and marketing of crude oil and natural gas. The company operates in various regions around the world, focusing on both conventional and unconventional resources. In addition to its fossil fuel operations, Chevron is also investing in renewable energy technologies, such as biofuels and geothermal energy, as part of its commitment to transitioning towards a more sustainable energy future. Through its extensive supply chain, Chevron provides fuels and lubricants for transportation, industrial, and commercial needs, while also prioritizing safety and environmental stewardship in its operations.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 154.87 | 154.96 | 153.07 | 153.87 | 5,816,247 | 153.87 |
12/12/2024 | 155.87 | 156.53 | 154.26 | 154.71 | 7,619,426 | 154.71 |
12/11/2024 | 156.86 | 157.17 | 155.80 | 156.21 | 13,762,201 | 156.21 |
12/10/2024 | 159.06 | 159.52 | 156.70 | 157.00 | 9,153,111 | 157.00 |
12/09/2024 | 157.00 | 160.08 | 156.82 | 157.08 | 9,403,503 | 157.08 |
12/06/2024 | 158.75 | 158.83 | 155.17 | 155.24 | 9,701,726 | 155.24 |
12/05/2024 | 159.29 | 160.67 | 158.69 | 159.33 | 6,379,564 | 159.33 |
12/04/2024 | 161.83 | 161.84 | 157.86 | 158.32 | 7,950,468 | 158.32 |
12/03/2024 | 162.98 | 163.20 | 161.39 | 161.92 | 5,898,349 | 161.92 |
12/02/2024 | 162.29 | 162.95 | 160.11 | 162.21 | 6,228,993 | 162.21 |
11/29/2024 | 162.25 | 162.75 | 160.66 | 161.93 | 5,076,957 | 161.93 |
11/27/2024 | 162.76 | 164.68 | 161.61 | 162.11 | 7,674,511 | 162.11 |
11/26/2024 | 162.31 | 162.94 | 161.40 | 162.53 | 7,369,560 | 162.53 |
11/25/2024 | 162.15 | 163.17 | 159.83 | 160.36 | 10,700,095 | 160.36 |
11/22/2024 | 161.51 | 162.61 | 161.15 | 162.36 | 7,006,327 | 162.36 |
11/21/2024 | 162.02 | 162.65 | 161.29 | 161.63 | 7,945,169 | 161.63 |
11/20/2024 | 159.91 | 161.44 | 159.78 | 161.33 | 6,390,288 | 161.33 |
11/19/2024 | 159.98 | 160.43 | 158.75 | 159.60 | 4,656,782 | 159.60 |
11/18/2024 | 160.56 | 161.52 | 159.07 | 160.76 | 6,076,068 | 160.76 |
11/15/2024 | 161.52 | 162.38 | 160.76 | 161.42 | 9,022,896 | 159.79 |
11/14/2024 | 159.84 | 161.83 | 159.68 | 161.80 | 10,109,757 | 160.17 |
11/13/2024 | 156.07 | 159.02 | 154.53 | 158.72 | 8,820,270 | 157.12 |
11/12/2024 | 157.30 | 157.47 | 155.12 | 155.29 | 5,679,405 | 153.72 |
11/11/2024 | 157.14 | 157.94 | 155.90 | 156.50 | 7,770,686 | 154.92 |
11/08/2024 | 156.60 | 157.58 | 155.67 | 156.93 | 6,041,477 | 155.34 |
11/07/2024 | 157.94 | 158.01 | 156.40 | 156.77 | 8,145,919 | 155.19 |
11/06/2024 | 157.10 | 158.61 | 156.12 | 157.72 | 12,117,113 | 156.13 |
11/05/2024 | 154.53 | 154.67 | 152.55 | 153.41 | 5,968,473 | 151.86 |
11/04/2024 | 154.42 | 154.42 | 152.62 | 153.97 | 6,128,813 | 152.41 |
11/01/2024 | 152.48 | 155.93 | 151.70 | 153.07 | 11,728,179 | 151.52 |
10/31/2024 | 148.75 | 149.57 | 147.89 | 148.82 | 8,405,451 | 147.32 |
10/30/2024 | 149.08 | 149.65 | 147.66 | 148.05 | 5,782,734 | 146.56 |
10/29/2024 | 150.04 | 150.41 | 147.87 | 148.52 | 6,014,499 | 147.02 |
10/28/2024 | 148.25 | 150.70 | 148.16 | 150.54 | 8,890,732 | 149.02 |
10/25/2024 | 151.39 | 152.12 | 150.46 | 150.81 | 6,839,947 | 149.29 |
10/24/2024 | 151.13 | 151.45 | 149.38 | 150.45 | 5,473,915 | 148.93 |
10/23/2024 | 150.36 | 151.00 | 149.29 | 150.48 | 5,248,745 | 148.96 |
10/22/2024 | 151.25 | 151.68 | 150.22 | 150.92 | 4,415,805 | 149.40 |
10/21/2024 | 152.00 | 152.48 | 150.49 | 150.88 | 5,073,544 | 149.36 |
10/18/2024 | 150.82 | 151.08 | 149.38 | 150.75 | 5,208,225 | 149.23 |
10/17/2024 | 149.26 | 151.33 | 148.97 | 151.20 | 6,591,928 | 149.67 |
10/16/2024 | 148.35 | 149.03 | 148.21 | 148.73 | 4,313,122 | 147.23 |
10/15/2024 | 148.80 | 149.96 | 147.56 | 147.73 | 6,704,626 | 146.24 |
10/14/2024 | 150.52 | 151.90 | 150.18 | 151.78 | 4,210,914 | 150.25 |
10/11/2024 | 150.38 | 152.33 | 150.25 | 151.42 | 5,051,347 | 149.89 |
10/10/2024 | 150.68 | 151.55 | 149.85 | 150.62 | 4,420,318 | 149.10 |
10/09/2024 | 147.51 | 150.37 | 147.36 | 149.65 | 4,972,665 | 148.14 |
10/08/2024 | 149.20 | 149.60 | 147.73 | 148.75 | 5,892,475 | 147.25 |
10/07/2024 | 151.50 | 152.75 | 150.69 | 151.12 | 5,895,060 | 149.59 |
10/04/2024 | 152.48 | 152.50 | 150.13 | 150.74 | 7,887,960 | 149.22 |
10/03/2024 | 151.31 | 152.17 | 150.02 | 151.25 | 6,548,653 | 149.72 |
10/02/2024 | 151.68 | 152.28 | 149.26 | 150.95 | 8,104,446 | 149.43 |
10/01/2024 | 146.35 | 150.52 | 145.45 | 149.70 | 9,487,573 | 148.19 |
9/30/2024 | 145.37 | 147.48 | 144.28 | 147.27 | 7,493,597 | 145.78 |
9/27/2024 | 142.98 | 145.77 | 142.84 | 145.49 | 8,049,177 | 144.02 |
9/26/2024 | 140.90 | 143.22 | 140.63 | 141.99 | 8,045,778 | 140.56 |
9/25/2024 | 146.95 | 147.41 | 143.50 | 143.97 | 7,885,893 | 142.52 |
9/24/2024 | 148.88 | 149.10 | 146.91 | 147.45 | 6,014,047 | 145.96 |
9/23/2024 | 146.25 | 148.41 | 145.95 | 147.54 | 6,959,972 | 146.05 |
9/20/2024 | 145.23 | 145.91 | 143.44 | 145.68 | 23,162,911 | 144.21 |
9/19/2024 | 145.81 | 146.78 | 144.93 | 144.99 | 7,247,360 | 143.53 |
9/18/2024 | 143.32 | 145.60 | 143.19 | 143.96 | 6,182,227 | 142.51 |
9/17/2024 | 141.80 | 144.14 | 141.74 | 143.41 | 7,337,318 | 141.96 |
9/16/2024 | 141.69 | 143.16 | 141.06 | 142.09 | 6,863,908 | 140.66 |