Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.84 71.14 70.52 70.75 9,715,624 -0.16(-0.23%)
May 28, 2015 70.72 71.04 70.32 70.91 7,424,873 +0.09(+0.13%)
May 27, 2015 70.89 71.28 70.57 70.82 8,526,127 -0.12(-0.17%)
May 26, 2015 71.59 71.74 70.70 70.95 11,656,948 -1.10(-1.53%)
May 22, 2015 72.18 72.05 72.05 72.05 6,867,671 -0.41(-0.57%)
May 21, 2015 72.79 72.99 72.33 72.46 9,534,960 +0.16(+0.23%)
May 20, 2015 72.41 72.74 71.96 72.29 9,494,000 +0.16(+0.22%)
May 19, 2015 72.84 73.02 72.12 72.14 11,541,104 -1.12(-1.53%)
May 18, 2015 73.84 73.85 73.21 73.25 9,303,791 -0.95(-1.28%)
May 15, 2015 73.64 74.41 73.45 74.20 8,213,468 +0.45(+0.61%)
May 14, 2015 73.46 74.33 73.46 73.76 14,337,821 +0.51(+0.70%)
May 13, 2015 73.44 73.77 72.97 73.25 8,112,794 +0.10(+0.13%)
May 12, 2015 73.07 73.45 72.84 73.15 7,378,073 +0.14(+0.19%)
May 11, 2015 73.89 73.92 72.97 73.01 8,827,496 -0.88(-1.19%)
May 08, 2015 73.65 73.99 73.04 73.89 10,408,642 +0.73(+1.00%)
May 07, 2015 73.24 73.59 72.56 73.16 8,516,624 -0.26(-0.35%)
May 06, 2015 74.29 74.49 72.97 73.42 8,557,798 -0.03(-0.05%)
May 05, 2015 74.29 74.76 73.45 73.45 9,503,319 -0.22(-0.30%)
May 04, 2015 74.39 74.41 73.44 73.67 11,262,973 -0.49(-0.66%)
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.