CVX Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $7.71 | $8.52 | $7.42 | $7.68 | $11.74M |
| 2022-07-22 | $7.69 | $8.24 | $7.61 | $7.71 | $9.61M |
| 2022-07-21 | $7.30 | $7.76 | $6.87 | $7.68 | $10.02M |
| 2022-07-20 | $7.47 | $7.80 | $7.22 | $7.30 | $7.36M |
| 2022-07-19 | $7.68 | $7.80 | $7.14 | $7.47 | $8.65M |
| 2022-07-18 | $6.21 | $7.72 | $6.20 | $7.71 | $16.76M |
| 2022-07-17 | $6.43 | $6.55 | $6.16 | $6.21 | $4.72M |
| 2022-07-16 | $6.65 | $6.67 | $5.98 | $6.42 | $9.13M |
| 2022-07-15 | $6.27 | $6.88 | $6.17 | $6.65 | $10.77M |
| 2022-07-14 | $6.17 | $6.57 | $5.68 | $6.27 | $17.27M |
| 2022-07-13 | $5.14 | $6.25 | $5.13 | $6.16 | $16.99M |
| 2022-07-12 | $5.37 | $5.49 | $5.13 | $5.14 | $8.27M |
| 2022-07-11 | $5.88 | $5.88 | $5.35 | $5.38 | $5.43M |
| 2022-07-10 | $6.55 | $6.56 | $5.85 | $5.88 | $6.64M |
| 2022-07-09 | $5.87 | $6.65 | $5.86 | $6.55 | $12.27M |
| 2022-07-08 | $6.11 | $6.11 | $5.59 | $5.89 | $8.93M |
| 2022-07-07 | $5.94 | $6.39 | $5.70 | $6.11 | $9.59M |
| 2022-07-06 | $5.93 | $6.07 | $5.52 | $5.94 | $24.15M |
| 2022-07-05 | $4.58 | $6.20 | $4.57 | $5.95 | $80.05M |
| 2022-07-04 | $4.09 | $4.91 | $4.05 | $4.60 | $9.97M |
| 2022-07-03 | $3.96 | $4.20 | $3.90 | $4.09 | $7.03M |
| 2022-07-02 | $4.14 | $4.19 | $3.91 | $3.96 | $5.19M |
| 2022-07-01 | $4.31 | $4.60 | $3.88 | $4.14 | $17.77M |
| 2022-06-30 | $3.60 | $4.48 | $3.56 | $4.33 | $36.36M |
| 2022-06-29 | $3.81 | $3.89 | $3.57 | $3.59 | $6.10M |
| 2022-06-28 | $4.27 | $4.30 | $3.80 | $3.80 | $3.74M |
| 2022-06-27 | $4.57 | $4.71 | $4.20 | $4.27 | $4.23M |
| 2022-06-26 | $4.89 | $5.26 | $4.58 | $4.58 | $6.69M |
| 2022-06-25 | $5.03 | $5.15 | $4.71 | $4.90 | $4.41M |
| 2022-06-24 | $4.51 | $5.13 | $4.49 | $5.01 | $6.81M |