Indicators

Chevron Corp (NY: CVX )

145.47 +1.51 (+1.05%)

Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	69.34	69.63	69.03	69.25	9,925,923	-0.16(-0.23%)
May 28, 2015	69.22	69.53	68.83	69.41	7,585,587	+0.09(+0.13%)
May 27, 2015	69.38	69.77	69.07	69.32	8,710,679	-0.12(-0.17%)
May 26, 2015	70.07	70.22	69.20	69.44	11,909,268	-1.08(-1.53%)
May 22, 2015	70.65	70.52	70.52	70.52	7,016,325	-0.40(-0.57%)
May 21, 2015	71.25	71.45	70.80	70.92	9,741,348	+0.16(+0.23%)
May 20, 2015	70.88	71.20	70.43	70.76	9,699,502	+0.15(+0.22%)
May 19, 2015	71.30	71.47	70.59	70.61	11,790,916	-1.10(-1.53%)
May 18, 2015	72.27	72.28	71.66	71.70	9,505,175	-0.93(-1.28%)
May 15, 2015	72.08	72.83	71.90	72.63	8,391,253	+0.44(+0.61%)
May 14, 2015	71.91	72.76	71.91	72.19	14,648,170	+0.50(+0.70%)
May 13, 2015	71.88	72.21	71.43	71.69	8,288,400	+0.09(+0.13%)
May 12, 2015	71.52	71.89	71.29	71.60	7,537,775	+0.13(+0.19%)
May 11, 2015	72.33	72.35	71.43	71.47	9,018,572	-0.86(-1.19%)
May 08, 2015	72.09	72.43	71.49	72.33	10,633,942	+0.72(+1.00%)
May 07, 2015	71.69	72.03	71.02	71.61	8,700,971	-0.25(-0.35%)
May 06, 2015	72.72	72.91	71.43	71.86	8,743,036	-0.03(-0.05%)
May 05, 2015	72.72	73.18	71.89	71.89	9,709,023	-0.21(-0.30%)
May 04, 2015	72.81	72.83	71.89	72.11	11,506,766	-0.48(-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.