Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 103.55 103.89 103.07 103.48 8,037,865 -0.58(-0.56%)
May 30, 2017 104.35 104.71 103.75 104.06 4,287,956 -0.66(-0.63%)
May 26, 2017 105.05 105.28 104.60 104.72 3,752,505 -0.39(-0.37%)
May 25, 2017 106.10 106.71 104.72 105.11 5,293,277 -1.11(-1.05%)
May 24, 2017 106.10 106.36 105.72 106.22 3,475,871 -0.05(-0.05%)
May 23, 2017 106.07 106.56 105.98 106.27 3,457,120 +0.15(+0.14%)
May 22, 2017 107.09 107.09 105.75 106.12 4,491,135 -0.40(-0.38%)
May 19, 2017 105.52 106.52 105.17 106.52 8,383,478 +1.35(+1.28%)
May 18, 2017 104.55 105.68 103.84 105.17 5,617,954 +0.47(+0.45%)
May 17, 2017 106.17 106.27 104.62 104.70 6,384,015 -2.55(-2.38%)
May 16, 2017 107.57 107.66 106.94 107.25 4,996,828 +0.40(+0.37%)
May 15, 2017 107.15 107.71 106.67 106.85 6,647,284 +0.89(+0.84%)
May 12, 2017 106.06 106.29 105.48 105.96 4,488,164 -0.25(-0.24%)
May 11, 2017 107.08 107.08 105.63 106.21 4,631,313 -0.29(-0.27%)
May 10, 2017 105.82 106.83 105.54 106.50 5,582,800 +1.42(+1.35%)
May 09, 2017 106.51 106.75 104.81 105.08 5,022,727 -1.60(-1.50%)
May 08, 2017 105.93 106.72 105.82 106.68 5,174,865 +0.89(+0.84%)
May 05, 2017 104.92 105.89 104.70 105.79 5,060,047 +0.98(+0.94%)
May 04, 2017 106.24 106.33 104.14 104.81 8,039,858 -1.91(-1.79%)
May 03, 2017 105.36 107.26 105.13 106.72 5,662,453 +1.36(+1.29%)
May 02, 2017 106.11 106.53 105.09 105.36 5,111,950 -0.56(-0.53%)
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.