Skip to main content

Chevron Corp (NY: CVX )

157.23 +0.88 (+0.56%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 96.63 97.20 96.14 96.80 9,580,416 -0.67(-0.69%)
May 30, 2018 95.51 97.86 95.27 97.47 9,149,301 +2.94(+3.11%)
May 29, 2018 94.31 95.34 93.50 94.53 9,484,112 -0.62(-0.65%)
May 25, 2018 95.15 95.15 95.15 0 -3.44(-3.49%)
May 24, 2018 99.21 99.21 98.00 98.60 7,584,228 -1.63(-1.62%)
May 23, 2018 98.97 100.29 98.55 100.22 7,726,858 +0.37(+0.37%)
May 22, 2018 100.53 101.54 99.76 99.86 6,990,827 -0.89(-0.88%)
May 21, 2018 100.29 100.78 99.89 100.75 6,524,907 +1.18(+1.18%)
May 18, 2018 100.40 100.58 99.52 99.57 8,200,166 -1.25(-1.24%)
May 17, 2018 100.27 100.90 99.98 100.82 6,730,855 +0.79(+0.79%)
May 16, 2018 99.81 100.14 99.05 100.02 7,001,312 -0.14(-0.14%)
May 15, 2018 100.55 100.57 99.78 100.16 6,737,388 -0.50(-0.50%)
May 14, 2018 100.55 101.15 100.21 100.66 8,046,807 +0.42(+0.42%)
May 11, 2018 99.89 100.95 99.22 100.24 10,482,049 +0.79(+0.79%)
May 10, 2018 100.12 100.22 99.12 99.45 7,054,323 +0.08(+0.08%)
May 09, 2018 99.14 100.69 98.88 99.37 14,821,558 +1.66(+1.70%)
May 08, 2018 96.45 97.85 95.44 97.71 11,554,495 +1.26(+1.30%)
May 07, 2018 97.73 99.13 96.07 96.46 9,072,287 -0.46(-0.47%)
May 04, 2018 96.66 97.92 96.28 96.91 6,998,756 -0.37(-0.38%)
May 03, 2018 96.18 97.37 95.60 97.28 8,714,120 +0.40(+0.41%)
May 02, 2018 95.88 97.64 95.80 96.88 7,654,057 +0.49(+0.50%)
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.