Skip to main content

Chevron Corp (NY: CVX )

157.88 +1.53 (+0.98%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.83 71.12 70.50 70.73 9,717,931 -0.16(-0.23%)
May 28, 2015 70.70 71.02 70.31 70.90 7,426,636 +0.09(+0.13%)
May 27, 2015 70.87 71.26 70.55 70.81 8,528,152 -0.12(-0.17%)
May 26, 2015 71.57 71.72 70.68 70.93 11,659,717 -1.10(-1.53%)
May 22, 2015 72.17 72.03 72.03 72.03 6,869,302 -0.41(-0.57%)
May 21, 2015 72.77 72.98 72.31 72.44 9,537,224 +0.16(+0.23%)
May 20, 2015 72.39 72.72 71.94 72.28 9,496,255 +0.16(+0.22%)
May 19, 2015 72.83 73.00 72.10 72.12 11,543,845 -1.12(-1.53%)
May 18, 2015 73.82 73.83 73.19 73.24 9,306,000 -0.95(-1.28%)
May 15, 2015 73.62 74.39 73.44 74.19 8,215,419 +0.45(+0.61%)
May 14, 2015 73.45 74.32 73.45 73.74 14,341,226 +0.51(+0.70%)
May 13, 2015 73.42 73.75 72.96 73.23 8,114,721 +0.10(+0.13%)
May 12, 2015 73.05 73.43 72.82 73.13 7,379,825 +0.14(+0.19%)
May 11, 2015 73.87 73.90 72.96 73.00 8,829,593 -0.88(-1.19%)
May 08, 2015 73.63 73.98 73.02 73.87 10,411,114 +0.73(+1.00%)
May 07, 2015 73.22 73.57 72.54 73.14 8,518,647 -0.26(-0.35%)
May 06, 2015 74.28 74.47 72.96 73.40 8,559,830 -0.03(-0.05%)
May 05, 2015 74.28 74.74 73.43 73.43 9,505,576 -0.22(-0.30%)
May 04, 2015 74.37 74.39 73.43 73.65 11,265,648 -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.