Indicators

Chevron Corp (NY: CVX )

156.40 +0.12 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	76.49	77.93	75.70	77.77	20,065,222	+0.70(+0.91%)
May 28, 2020	79.39	79.63	77.00	77.06	11,360,247	-2.57(-3.23%)
May 27, 2020	80.30	80.30	78.12	79.63	9,220,978	+0.51(+0.64%)
May 26, 2020	78.44	80.01	78.05	79.13	11,113,397	+2.56(+3.35%)
May 22, 2020	77.56	77.68	75.87	76.56	10,097,110	-1.49(-1.91%)
May 21, 2020	78.68	79.18	77.41	78.06	10,412,444	-0.81(-1.03%)
May 20, 2020	77.17	79.27	76.48	78.87	10,799,392	+2.87(+3.77%)
May 19, 2020	78.47	78.56	75.93	76.00	9,135,323	-2.48(-3.17%)
May 18, 2020	78.36	79.21	77.56	78.49	14,510,710	+3.97(+5.33%)
May 15, 2020	75.77	76.94	74.24	74.52	12,099,606	-0.74(-0.99%)
May 14, 2020	72.96	76.00	71.90	75.26	12,775,459	+1.13(+1.52%)
May 13, 2020	75.14	75.22	72.98	74.14	14,613,300	-2.01(-2.63%)
May 12, 2020	77.84	78.59	76.06	76.14	10,463,868	-1.90(-2.43%)
May 11, 2020	78.74	79.07	77.88	78.04	8,491,270	-1.76(-2.20%)
May 08, 2020	79.40	79.87	78.62	79.79	10,292,842	+2.37(+3.05%)
May 07, 2020	77.71	78.62	76.82	77.43	11,666,392	+2.16(+2.88%)
May 06, 2020	77.60	78.11	75.03	75.26	13,334,518	-2.37(-3.06%)
May 05, 2020	78.98	79.65	77.46	77.64	16,277,387	+1.21(+1.59%)
May 04, 2020	74.19	76.58	73.29	76.43	13,390,821	+1.67(+2.24%)

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.