Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 74.41 74.72 74.07 74.31 9,249,611 -0.17(-0.23%)
May 28, 2015 74.28 74.62 73.86 74.49 7,068,736 +0.09(+0.13%)
May 27, 2015 74.46 74.87 74.12 74.39 8,117,168 -0.13(-0.17%)
May 26, 2015 75.19 75.35 74.26 74.52 11,097,819 -1.15(-1.53%)
May 22, 2015 75.82 75.68 75.68 75.68 6,538,261 -0.43(-0.57%)
May 21, 2015 76.45 76.67 75.97 76.11 9,077,612 +0.17(+0.23%)
May 20, 2015 76.06 76.40 75.58 75.94 9,038,617 +0.17(+0.22%)
May 19, 2015 76.51 76.70 75.75 75.77 10,987,531 -1.18(-1.53%)
May 18, 2015 77.56 77.57 76.89 76.95 8,857,531 -1.00(-1.28%)
May 15, 2015 77.35 78.16 77.15 77.94 7,819,507 +0.47(+0.61%)
May 14, 2015 77.17 78.08 77.17 77.47 13,650,101 +0.54(+0.70%)
May 13, 2015 77.14 77.49 76.65 76.94 7,723,660 +0.10(+0.13%)
May 12, 2015 76.75 77.15 76.51 76.84 7,024,181 +0.14(+0.19%)
May 11, 2015 77.61 77.64 76.65 76.69 8,404,081 -0.92(-1.19%)
May 08, 2015 77.36 77.72 76.72 77.61 9,909,387 +0.77(+1.00%)
May 07, 2015 76.93 77.29 76.21 76.84 8,108,120 -0.27(-0.35%)
May 06, 2015 78.04 78.24 76.65 77.11 8,147,319 -0.04(-0.05%)
May 05, 2015 78.04 78.53 77.15 77.15 9,047,488 -0.23(-0.30%)
May 04, 2015 78.14 78.16 77.14 77.38 10,722,739 -0.51(-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.