Skip to main content

Chevron Corp (NY: CVX )

158.14 +1.79 (+1.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.48 73.67 72.44 72.75 11,303,141 -0.73(-1.00%)
May 27, 2016 73.03 73.49 73.49 73.49 6,953,765 +0.37(+0.51%)
May 26, 2016 73.36 73.74 72.73 73.11 5,756,851 -0.19(-0.27%)
May 25, 2016 72.62 73.46 72.62 73.31 7,541,997 +1.14(+1.58%)
May 24, 2016 71.99 72.58 71.76 72.17 6,084,966 +0.58(+0.81%)
May 23, 2016 71.44 72.13 71.36 71.58 5,873,833 -0.30(-0.41%)
May 20, 2016 72.25 72.32 71.66 71.88 6,534,769 -0.04(-0.06%)
May 19, 2016 71.50 72.09 70.97 71.92 8,662,854 -0.15(-0.21%)
May 18, 2016 72.68 72.95 71.63 72.07 8,228,874 -0.50(-0.68%)
May 17, 2016 72.80 73.60 72.28 72.57 9,756,767 -0.34(-0.46%)
May 16, 2016 72.61 73.13 72.28 72.91 9,510,721 +1.10(+1.54%)
May 13, 2016 72.44 72.73 71.53 71.81 7,948,056 -0.98(-1.35%)
May 12, 2016 72.81 73.00 72.05 72.79 9,164,732 +0.70(+0.97%)
May 11, 2016 72.16 72.52 71.38 72.09 9,611,217 -0.09(-0.13%)
May 10, 2016 71.73 72.20 71.68 72.18 9,396,475 +0.66(+0.92%)
May 09, 2016 72.43 72.56 70.62 71.53 13,106,479 -1.08(-1.48%)
May 06, 2016 71.88 73.20 71.88 72.60 8,371,187 +0.31(+0.43%)
May 05, 2016 72.60 73.13 71.89 72.29 9,082,604 +0.59(+0.83%)
May 04, 2016 72.03 72.92 71.56 71.70 10,443,566 -0.52(-0.72%)
May 03, 2016 72.89 72.91 72.03 72.22 9,867,893 -1.42(-1.93%)
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.