Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.90	76.31	74.13	76.16	20,489,808	+0.69(+0.91%)
May 28, 2020	77.74	77.98	75.40	75.47	11,600,633	-2.52(-3.23%)
May 27, 2020	78.63	78.64	76.50	77.98	9,416,097	+0.50(+0.64%)
May 26, 2020	76.81	78.35	76.43	77.49	11,348,560	+2.51(+3.35%)
May 22, 2020	75.95	76.07	74.30	74.98	10,310,768	-1.46(-1.91%)
May 21, 2020	77.05	77.54	75.81	76.44	10,632,775	-0.80(-1.03%)
May 20, 2020	75.58	77.63	74.89	77.24	11,027,911	+2.81(+3.77%)
May 19, 2020	76.85	76.93	74.35	74.43	9,328,629	-2.43(-3.17%)
May 18, 2020	76.74	77.57	75.96	76.86	14,817,761	+3.89(+5.33%)
May 15, 2020	74.20	75.35	72.71	72.98	12,355,638	-0.73(-0.99%)
May 14, 2020	71.45	74.42	70.41	73.70	13,045,792	+1.10(+1.52%)
May 13, 2020	73.58	73.66	71.47	72.60	14,922,523	-1.96(-2.63%)
May 12, 2020	76.23	76.96	74.48	74.56	10,685,288	-1.86(-2.43%)
May 11, 2020	77.11	77.43	76.27	76.42	8,670,948	-1.72(-2.20%)
May 08, 2020	77.76	78.21	76.99	78.14	10,510,643	+2.32(+3.05%)
May 07, 2020	76.10	76.99	75.23	75.82	11,913,257	+2.12(+2.88%)
May 06, 2020	76.00	76.50	73.48	73.70	13,616,682	-2.32(-3.06%)
May 05, 2020	77.35	78.00	75.86	76.03	16,621,823	+1.19(+1.59%)
May 04, 2020	72.65	74.99	71.77	74.84	13,674,176	+1.64(+2.24%)

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.