Chevron Corp (NY: CVX )

173.61 +1.60 (+0.93%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.20 77.40 76.11 76.44 10,758,427 -0.77(-1.00%)
May 27, 2016 76.72 77.21 77.21 77.21 6,618,653 +0.39(+0.51%)
May 26, 2016 77.08 77.47 76.41 76.81 5,479,420 -0.20(-0.27%)
May 25, 2016 76.30 77.18 76.30 77.02 7,178,537 +1.20(+1.58%)
May 24, 2016 75.63 76.25 75.39 75.82 5,791,723 +0.61(+0.82%)
May 23, 2016 75.06 75.78 74.97 75.21 5,590,765 -0.31(-0.41%)
May 20, 2016 75.91 75.98 75.29 75.52 6,219,849 -0.05(-0.06%)
May 19, 2016 75.12 75.74 74.56 75.56 8,245,379 -0.16(-0.21%)
May 18, 2016 76.36 76.64 75.25 75.72 7,832,313 -0.52(-0.68%)
May 17, 2016 76.49 77.33 75.94 76.25 9,286,575 -0.36(-0.46%)
May 16, 2016 76.29 76.83 75.94 76.60 9,052,386 +1.16(+1.54%)
May 13, 2016 76.11 76.41 75.16 75.44 7,565,028 -1.03(-1.35%)
May 12, 2016 76.50 76.70 75.70 76.47 8,723,071 +0.73(+0.97%)
May 11, 2016 75.82 76.19 75.00 75.74 9,148,040 -0.10(-0.13%)
May 10, 2016 75.37 75.85 75.31 75.84 8,943,646 +0.69(+0.92%)
May 09, 2016 76.10 76.23 74.20 75.15 12,474,860 -1.13(-1.48%)
May 06, 2016 75.52 76.91 75.52 76.28 7,967,768 +0.33(+0.43%)
May 05, 2016 76.27 76.83 75.53 75.95 8,644,901 +0.62(+0.83%)
May 04, 2016 75.68 76.61 75.18 75.33 9,940,276 -0.55(-0.72%)
May 03, 2016 76.58 76.60 75.67 75.88 9,392,346 -1.49(-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.