Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.56 98.03 96.93 97.72 7,730,699 +0.73(+0.76%)
May 27, 2021 98.03 98.77 96.57 96.98 12,428,531 -1.05(-1.07%)
May 26, 2021 98.41 98.77 97.59 98.03 9,805,330 +0.24(+0.24%)
May 25, 2021 99.26 99.44 97.55 97.79 8,373,632 -1.63(-1.64%)
May 24, 2021 98.81 99.64 97.92 99.42 7,191,956 +1.39(+1.42%)
May 21, 2021 98.01 99.05 97.62 98.03 10,995,940 +0.53(+0.54%)
May 20, 2021 97.04 97.98 96.01 97.50 10,310,343 +0.34(+0.35%)
May 19, 2021 97.75 98.19 96.01 97.16 15,679,491 -2.81(-2.81%)
May 18, 2021 102.57 102.68 99.77 99.97 13,551,391 -3.10(-3.01%)
May 17, 2021 101.47 103.13 101.36 103.07 13,643,125 +1.25(+1.22%)
May 14, 2021 100.27 102.15 100.27 101.82 9,809,556 +2.60(+2.62%)
May 13, 2021 98.66 100.33 98.07 99.23 10,441,743 -0.64(-0.64%)
May 12, 2021 99.52 102.45 99.26 99.87 12,532,707 +0.62(+0.63%)
May 11, 2021 100.75 101.92 98.79 99.24 13,709,570 -2.67(-2.62%)
May 10, 2021 103.65 105.20 101.87 101.91 14,604,993 -0.42(-0.41%)
May 07, 2021 100.54 102.94 100.17 102.33 11,044,818 +0.93(+0.92%)
May 06, 2021 101.34 101.50 99.91 101.40 10,378,995 +0.06(+0.06%)
May 05, 2021 100.73 101.89 99.36 101.35 13,849,140 +2.65(+2.69%)
May 04, 2021 98.56 99.07 97.52 98.70 9,357,681 +0.54(+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.