Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 71.94 72.13 70.92 71.23 11,545,062 -0.72(-1.00%)
May 27, 2016 71.50 71.95 71.95 71.95 7,102,596 +0.37(+0.51%)
May 26, 2016 71.83 72.19 71.21 71.58 5,880,064 -0.19(-0.27%)
May 25, 2016 71.10 71.92 71.10 71.77 7,703,418 +1.11(+1.58%)
May 24, 2016 70.48 71.06 70.25 70.66 6,215,202 +0.57(+0.82%)
May 23, 2016 69.94 70.61 69.87 70.08 5,999,550 -0.29(-0.41%)
May 20, 2016 70.73 70.80 70.16 70.37 6,674,632 -0.04(-0.06%)
May 19, 2016 70.00 70.58 69.48 70.42 8,848,265 -0.15(-0.21%)
May 18, 2016 71.16 71.42 70.13 70.56 8,404,996 -0.49(-0.68%)
May 17, 2016 71.28 72.06 70.76 71.05 9,965,591 -0.33(-0.46%)
May 16, 2016 71.09 71.60 70.76 71.38 9,714,277 +1.08(+1.54%)
May 13, 2016 70.92 71.21 70.04 70.30 8,118,167 -0.96(-1.35%)
May 12, 2016 71.28 71.47 70.54 71.26 9,360,883 +0.68(+0.97%)
May 11, 2016 70.65 71.00 69.89 70.58 9,816,925 -0.09(-0.13%)
May 10, 2016 70.23 70.68 70.18 70.67 9,597,587 +0.64(+0.92%)
May 09, 2016 70.91 71.04 69.14 70.03 13,386,995 -1.05(-1.48%)
May 06, 2016 70.37 71.67 70.37 71.08 8,550,354 +0.31(+0.43%)
May 05, 2016 71.08 71.60 70.38 70.78 9,276,998 +0.58(+0.83%)
May 04, 2016 70.52 71.39 70.06 70.20 10,667,088 -0.51(-0.72%)
May 03, 2016 71.36 71.38 70.52 70.71 10,079,094 -1.39(-1.93%)
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.