Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.72	77.15	74.94	76.99	20,267,838	+0.70(+0.91%)
May 28, 2020	78.59	78.84	76.23	76.29	11,474,961	-2.54(-3.23%)
May 27, 2020	79.49	79.50	77.34	78.84	9,314,090	+0.50(+0.64%)
May 26, 2020	77.65	79.21	77.27	78.33	11,225,619	+2.54(+3.35%)
May 22, 2020	76.78	76.91	75.11	75.80	10,199,069	-1.48(-1.91%)
May 21, 2020	77.89	78.39	76.64	77.28	10,517,588	-0.81(-1.03%)
May 20, 2020	76.40	78.48	75.71	78.08	10,908,444	+2.84(+3.77%)
May 19, 2020	77.69	77.77	75.17	75.24	9,227,570	-2.46(-3.17%)
May 18, 2020	77.58	78.42	76.79	77.70	14,657,237	+3.93(+5.33%)
May 15, 2020	75.01	76.17	73.50	73.78	12,221,786	-0.74(-0.99%)
May 14, 2020	72.23	75.24	71.18	74.51	12,904,464	+1.12(+1.52%)
May 13, 2020	74.39	74.47	72.25	73.39	14,760,864	-1.99(-2.63%)
May 12, 2020	77.06	77.81	75.30	75.38	10,569,531	-1.88(-2.43%)
May 11, 2020	77.95	78.28	77.10	77.26	8,577,014	-1.74(-2.20%)
May 08, 2020	78.61	79.07	77.84	79.00	10,396,779	+2.34(+3.05%)
May 07, 2020	76.94	77.83	76.05	76.65	11,784,198	+2.14(+2.88%)
May 06, 2020	76.83	77.33	74.28	74.51	13,469,169	-2.35(-3.06%)
May 05, 2020	78.19	78.86	76.69	76.86	16,441,755	+1.20(+1.59%)
May 04, 2020	73.44	75.81	72.56	75.66	13,526,040	+1.65(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.