Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CVX	160.66	160.66	157.04	160.25	-0.48	11,664,353	93,063	160.20	160.95
2024-05-02	Z	CVX	160.41	161.775	159.89	160.73	1.17	8,596,784	73,636	152.69	160.75
2024-05-01	Z	CVX	160.78	161.45	158.90	159.63	-1.71	7,714,453	78,436	159.60	159.79
2024-04-30	Z	CVX	165.97	166.12	160.95	161.27	-5.03	8,457,061	66,791	160.95	161.28
2024-04-29	Z	CVX	165.91	167.11	164.69	166.33	0.43	6,366,486	57,858	166.03	166.33
2024-04-26	Z	CVX	165.23	166.98	163.30	165.89	0.61	9,735,888	85,425	165.78	174.09
2024-04-25	Z	CVX	163.70	165.60	162.67	165.28	1.75	9,699,328	83,130	164.11	164.87
2024-04-24	Z	CVX	161.88	163.84	161.446	163.57	0.79	7,609,066	60,556	162.76	164.85
2024-04-23	Z	CVX	161.31	162.85	160.60	162.85	0.92	5,596,995	51,008	162.43	167.85
2024-04-22	Z	CVX	159.95	162.70	158.4403	161.92	1.99	6,778,990	57,865	161.57	163.89
2024-04-19	Z	CVX	158.75	160.75	158.1495	160.00	2.47	7,734,119	61,059	159.66	161.35
2024-04-18	Z	CVX	157.14	158.04	156.39	157.57	1.11	4,978,597	55,027	156.97	157.92
2024-04-17	Z	CVX	155.99	157.7099	155.64	156.40	0.08	6,733,542	59,875	155.55	157.97
2024-04-16	Z	CVX	157.30	157.81	155.42	156.28	-1.35	5,540,124	52,755	155.45	156.50
2024-04-15	Z	CVX	159.77	160.4899	157.36	157.60	-1.36	7,236,857	60,570	157.53	161.89
2024-04-12	Z	CVX	162.29	163.87	158.045	158.96	-2.94	11,068,278	89,078	159.11	159.71
2024-04-11	Z	CVX	163.62	163.62	159.80	161.89	-0.78	7,681,711	65,359	161.93	163.23
2024-04-10	Z	CVX	162.21	162.77	161.01	162.67	0.60	7,525,270	62,113	161.50	163.00
2024-04-09	Z	CVX	161.85	162.5316	160.46	162.00	0.74	6,576,897	55,039	161.88	162.12
2024-04-08	Z	CVX	161.65	162.501	160.33	161.27	-0.30	7,252,755	55,546	160.80	162.00
2024-04-05	Z	CVX	161.33	162.17	159.86	161.60	0.915	7,432,586	57,331	161.41	162.73
2024-04-04	Z	CVX	160.80	161.95	159.82	160.69	0.23	9,268,007	60,152	161.50	164.22
2024-04-03	Z	CVX	160.10	160.95	159.72	160.44	0.65	7,819,370	58,478	160.04	161.72
2024-04-02	Z	CVX	160.05	161.22	159.02	159.78	0.75	8,813,878	62,872	160.10	160.50
2024-04-01	Z	CVX	158.27	159.5899	156.94	159.08	1.29	6,285,246	54,578	159.07	159.20
2024-03-29	Z	CVX	157.15	158.19	156.37	157.74	1.37	0	0	157.29	157.69
2024-03-28	Z	CVX	157.15	158.19	156.37	157.74	1.37	8,331,562	60,451	157.29	157.69
2024-03-27	Z	CVX	154.87	156.44	154.85	156.35	1.09	7,413,776	48,059	155.51	156.50
2024-03-26	Z	CVX	156.52	156.86	154.65	155.27	-1.18	6,677,502	51,693	155.19	156.02
2024-03-25	Z	CVX	155.48	157.31	155.27	156.47	1.82	6,058,363	51,423	156.32	157.84
2024-03-22	Z	CVX	155.08	155.28	154.16	154.66	-0.19	5,974,678	45,245	154.31	155.45
2024-03-21	Z	CVX	154.95	155.69	154.41	154.86	0.33	7,898,965	49,385	154.88	155.29
2024-03-20	Z	CVX	155.76	156.43	154.23	154.55	-2.18	8,447,449	63,964	154.90	155.33
2024-03-19	Z	CVX	155.30	156.84	155.01	156.62	1.29	7,735,324	55,566	156.52	156.69
2024-03-18	Z	CVX	156.03	156.67	154.944	155.41	-0.15	7,238,254	54,897	155.27	155.76
2024-03-15	Z	CVX	155.19	157.04	154.42	155.55	-0.085	20,386,900	54,095	155.51	157.53
2024-03-14	Z	CVX	153.77	155.73	152.76	155.70	1.83	9,046,131	59,602	156.20	156.52
2024-03-13	Z	CVX	153.24	154.88	153.15	153.89	2.02	8,063,559	56,275	154.06	154.47
2024-03-12	Z	CVX	151.83	152.57	150.79	151.89	-0.1141	6,432,637	51,051	151.98	152.18
2024-03-11	Z	CVX	150.50	152.08	149.59	152.00	2.15	7,575,439	57,600	151.67	152.15
2024-03-08	Z	CVX	149.37	149.99	148.39	149.88	0.605	7,527,782	53,710	149.51	150.02
2024-03-07	Z	CVX	148.50	150.7495	148.45	149.37	1.14	8,739,075	64,304	148.14	149.47
2024-03-06	Z	CVX	150.83	152.41	148.14	148.33	-1.25	14,691,995	97,604	148.19	148.25
2024-03-05	Z	CVX	148.83	150.62	148.30	149.59	0.73	6,985,103	56,897	149.16	149.54
2024-03-04	Z	CVX	152.50	152.59	147.67	148.88	-3.88	12,502,063	107,552	148.65	149.02
2024-03-01	Z	CVX	153.125	154.3499	152.25	152.8126	0.8026	7,458,994	62,611	152.79	152.85
2024-02-29	Z	CVX	152.91	153.24	151.48	152.01	-0.37	9,334,190	60,898	145.00	152.76
2024-02-28	Z	CVX	152.358	153.86	151.78	152.34	0.21	6,715,740	56,548	152.00	152.39
2024-02-27	Z	CVX	153.20	153.88	149.90	152.16	-2.25	15,092,531	118,990	152.00	155.00
2024-02-26	Z	CVX	154.54	155.55	153.83	154.45	-0.21	6,900,061	55,772	153.25	153.80
2024-02-23	Z	CVX	154.87	154.92	153.25	154.66	-0.75	6,561,595	50,945	154.61	154.68
2024-02-22	Z	CVX	154.82	156.625	153.83	155.43	-0.02	8,874,179	56,888	155.15	155.20
2024-02-21	Z	CVX	154.57	155.565	154.10	155.44	1.44	6,629,347	48,634	154.19	155.45
2024-02-20	Z	CVX	155.47	155.61	153.83	154.00	-0.62	6,977,739	53,314	153.50	154.25
2024-02-19	Z	CVX	155.37	155.77	154.09	154.63	0.09	0	0	149.50	156.11
2024-02-16	Z	CVX	155.37	155.77	154.09	154.63	0.09	7,569,597	55,895	149.50	156.11
2024-02-15	Z	CVX	149.91	155.09	149.67	154.46	5.13	8,948,347	62,680	150.00	154.69
2024-02-14	Z	CVX	151.28	152.20	150.08	151.01	0.33	5,991,364	48,396	147.67	152.00
2024-02-13	Z	CVX	152.62	153.07	149.605	150.60	-1.53	6,986,544	55,359	150.20	150.70
2024-02-12	Z	CVX	151.62	152.6137	151.39	152.08	1.10	6,712,159	49,487	152.00	152.60
2024-02-09	Z	CVX	154.42	155.32	150.98	151.04	-3.04	9,193,181	70,015	151.00	160.00
2024-02-08	Z	CVX	151.95	154.30	151.65	154.06	1.93	9,236,699	63,537	154.06	155.28
2024-02-07	Z	CVX	153.02	153.78	151.17	152.13	-0.225	6,252,005	50,108	151.08	154.18
2024-02-06	Z	CVX	152.50	153.54	151.81	152.35	0.01	6,198,791	47,463	152.39	153.00