Chevron Corp (NY: CVX )

143.67 -1.10 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 114.22 115.20 113.72 113.85 6,899,800 -1.53(-1.33%)
May 30, 2019 116.54 116.74 114.85 115.38 5,806,833 -1.39(-1.19%)
May 29, 2019 117.04 117.36 115.82 116.77 7,451,292 -1.54(-1.30%)
May 28, 2019 118.88 119.32 118.17 118.31 8,145,135 -0.40(-0.34%)
May 24, 2019 118.30 118.93 117.38 118.71 4,826,600 +0.84(+0.71%)
May 23, 2019 118.81 118.87 116.86 117.87 11,000,349 -2.70(-2.24%)
May 22, 2019 120.90 121.44 120.34 120.57 5,763,357 -0.77(-0.63%)
May 21, 2019 121.03 121.94 120.90 121.34 4,859,604 +0.50(+0.41%)
May 20, 2019 120.71 121.21 120.54 120.84 4,569,653 +0.32(+0.27%)
May 17, 2019 120.06 121.11 119.88 120.52 6,871,100 -0.28(-0.23%)
May 16, 2019 120.99 121.55 120.53 120.80 8,543,352 -1.34(-1.10%)
May 15, 2019 121.20 122.49 120.87 122.14 6,944,630 +0.50(+0.41%)
May 14, 2019 120.67 122.25 120.51 121.64 6,854,536 +1.20(+1.00%)
May 13, 2019 121.91 122.26 120.01 120.44 7,701,298 -1.55(-1.27%)
May 10, 2019 121.17 122.27 119.83 121.99 8,787,800 +0.80(+0.66%)
May 09, 2019 121.12 122.32 119.86 121.19 16,495,622 +3.69(+3.14%)
May 08, 2019 118.37 118.48 117.40 117.50 6,229,081 -0.77(-0.65%)
May 07, 2019 117.30 118.27 116.50 118.27 9,164,853 -0.13(-0.11%)
May 06, 2019 117.50 119.84 117.47 118.40 11,033,548 +1.13(+0.96%)
May 03, 2019 117.69 118.55 117.11 117.27 7,365,200 +0.89(+0.76%)
May 02, 2019 117.28 118.47 116.28 116.38 9,495,061 -1.43(-1.21%)
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.