Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	69.36	69.65	69.04	69.27	9,923,566	-0.16(-0.23%)
May 28, 2015	69.24	69.55	68.85	69.43	7,583,786	+0.09(+0.13%)
May 27, 2015	69.40	69.78	69.09	69.34	8,708,611	-0.12(-0.17%)
May 26, 2015	70.09	70.23	69.22	69.46	11,906,440	-1.08(-1.53%)
May 22, 2015	70.67	70.54	70.54	70.54	7,014,659	-0.40(-0.57%)
May 21, 2015	71.26	71.46	70.81	70.94	9,739,035	+0.16(+0.23%)
May 20, 2015	70.89	71.22	70.45	70.78	9,697,198	+0.15(+0.22%)
May 19, 2015	71.32	71.49	70.61	70.62	11,788,116	-1.10(-1.53%)
May 18, 2015	72.29	72.30	71.67	71.72	9,502,918	-0.93(-1.28%)
May 15, 2015	72.10	72.85	71.91	72.65	8,389,260	+0.44(+0.61%)
May 14, 2015	71.92	72.78	71.92	72.21	14,644,691	+0.50(+0.70%)
May 13, 2015	71.90	72.22	71.44	71.71	8,286,431	+0.09(+0.13%)
May 12, 2015	71.54	71.91	71.31	71.62	7,535,985	+0.13(+0.19%)
May 11, 2015	72.34	72.37	71.44	71.48	9,016,430	-0.86(-1.19%)
May 08, 2015	72.10	72.44	71.51	72.34	10,631,417	+0.72(+1.00%)
May 07, 2015	71.70	72.04	71.04	71.62	8,698,904	-0.25(-0.35%)
May 06, 2015	72.74	72.93	71.44	71.88	8,740,959	-0.03(-0.05%)
May 05, 2015	72.74	73.20	71.91	71.91	9,706,718	-0.21(-0.30%)
May 04, 2015	72.83	72.85	71.90	72.12	11,504,033	-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.