Chevron Corp (NY: CVX )

161.32 +2.79 (+1.76%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 179.96 180.96 173.47 174.66 20,517,286 -3.62(-2.03%)
May 27, 2022 176.52 178.35 175.69 178.28 10,512,350 +1.69(+0.96%)
May 26, 2022 176.49 177.93 175.01 176.59 11,260,527 +1.18(+0.67%)
May 25, 2022 173.14 175.99 172.97 175.41 10,166,813 +2.77(+1.60%)
May 24, 2022 170.69 173.58 169.81 172.64 9,781,705 +0.92(+0.54%)
May 23, 2022 169.43 172.96 169.11 171.72 10,212,204 +3.90(+2.32%)
May 20, 2022 168.88 171.04 164.09 167.82 9,604,386 +0.96(+0.58%)
May 19, 2022 164.63 169.63 162.83 166.86 10,958,115 -1.20(-0.71%)
May 18, 2022 174.12 174.13 165.79 168.06 13,093,407 -5.97(-3.43%)
May 17, 2022 174.84 175.65 172.61 174.03 12,826,848 +1.02(+0.59%)
May 16, 2022 169.00 174.97 168.85 173.01 13,293,119 +5.14(+3.06%)
May 13, 2022 166.50 168.79 164.88 167.87 9,230,098 +3.16(+1.92%)
May 12, 2022 163.22 164.85 158.86 164.71 8,932,708 +1.55(+0.95%)
May 11, 2022 163.58 167.46 162.51 163.16 9,104,419 +2.38(+1.48%)
May 10, 2022 162.21 164.19 157.87 160.78 11,635,327 +1.53(+0.96%)
May 09, 2022 167.75 167.75 158.47 159.25 14,164,209 -11.44(-6.70%)
May 06, 2022 168.27 170.97 165.42 170.69 10,418,139 +4.43(+2.66%)
May 05, 2022 169.26 169.50 162.65 166.26 9,805,030 -1.33(-0.79%)
May 04, 2022 164.97 167.89 163.47 167.59 9,182,569 +5.10(+3.14%)
May 03, 2022 159.57 163.43 159.26 162.49 8,826,285 +2.74(+1.72%)
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.