Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.86 93.31 92.26 93.01 8,122,116 +0.70(+0.76%)
May 27, 2021 93.31 94.01 91.92 92.31 13,057,807 -0.99(-1.07%)
May 26, 2021 93.66 94.01 92.89 93.31 10,301,789 +0.22(+0.24%)
May 25, 2021 94.48 94.65 92.85 93.08 8,797,602 -1.55(-1.64%)
May 24, 2021 94.05 94.84 93.20 94.63 7,556,096 +1.33(+1.42%)
May 21, 2021 93.29 94.27 92.92 93.31 11,552,681 +0.50(+0.54%)
May 20, 2021 92.36 93.26 91.38 92.80 10,832,372 +0.32(+0.35%)
May 19, 2021 93.04 93.46 91.38 92.48 16,473,368 -2.67(-2.81%)
May 18, 2021 97.62 97.73 94.96 95.15 14,237,518 -2.95(-3.01%)
May 17, 2021 96.58 98.16 96.47 98.10 14,333,897 +1.19(+1.22%)
May 14, 2021 95.44 97.22 95.44 96.91 10,306,229 +2.47(+2.62%)
May 13, 2021 93.90 95.50 93.35 94.44 10,970,424 -0.61(-0.64%)
May 12, 2021 94.73 97.52 94.48 95.05 13,167,256 +0.59(+0.63%)
May 11, 2021 95.90 97.01 94.03 94.46 14,403,706 -2.54(-2.62%)
May 10, 2021 98.66 100.13 96.96 97.00 15,344,465 -0.40(-0.41%)
May 07, 2021 95.69 97.97 95.35 97.40 11,604,033 +0.89(+0.92%)
May 06, 2021 96.45 96.61 95.10 96.52 10,904,499 +0.05(+0.06%)
May 05, 2021 95.88 96.98 94.57 96.46 14,550,343 +2.52(+2.69%)
May 04, 2021 93.81 94.29 92.82 93.94 9,831,474 +0.51(+0.55%)
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.