Indicators

Chevron Corp (NY: CVX )

145.54 +0.55 (+0.38%)

Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.91	91.35	90.32	91.06	8,295,953	+0.68(+0.76%)
May 27, 2021	91.35	92.04	89.99	90.38	13,337,282	-0.97(-1.07%)
May 26, 2021	91.70	92.04	90.94	91.35	10,522,277	+0.22(+0.24%)
May 25, 2021	92.50	92.67	90.90	91.13	8,985,896	-1.52(-1.64%)
May 24, 2021	92.08	92.86	91.25	92.65	7,717,818	+1.30(+1.42%)
May 21, 2021	91.33	92.30	90.97	91.35	11,799,942	+0.49(+0.54%)
May 20, 2021	90.43	91.31	89.46	90.86	11,064,216	+0.32(+0.35%)
May 19, 2021	91.09	91.50	89.46	90.54	16,825,946	-2.61(-2.81%)
May 18, 2021	95.58	95.68	92.97	93.16	14,542,243	-2.89(-3.01%)
May 17, 2021	94.55	96.11	94.45	96.04	14,640,684	+1.16(+1.22%)
May 14, 2021	93.44	95.19	93.44	94.88	10,526,812	+2.42(+2.62%)
May 13, 2021	91.94	93.50	91.39	92.46	11,205,223	-0.60(-0.64%)
May 12, 2021	92.74	95.47	92.50	93.06	13,449,074	+0.58(+0.63%)
May 11, 2021	93.89	94.98	92.06	92.48	14,711,987	-2.49(-2.62%)
May 10, 2021	96.59	98.03	94.93	94.97	15,672,881	-0.39(-0.41%)
May 07, 2021	93.69	95.92	93.35	95.36	11,852,393	+0.87(+0.92%)
May 06, 2021	94.43	94.59	93.11	94.49	11,137,887	+0.05(+0.06%)
May 05, 2021	93.87	94.94	92.59	94.44	14,861,762	+2.47(+2.69%)
May 04, 2021	91.84	92.32	90.88	91.97	10,041,896	+0.50(+0.55%)

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.