Chevron Corp (NY: CVX )

173.85 -2.71 (-1.53%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 176.97 177.95 170.59 171.76 20,863,864 -3.56(-2.03%)
May 27, 2022 173.59 175.39 172.77 175.32 10,689,925 +1.66(+0.96%)
May 26, 2022 173.56 174.97 172.10 173.66 11,450,740 +1.16(+0.67%)
May 25, 2022 170.26 173.07 170.10 172.50 10,338,551 +2.72(+1.60%)
May 24, 2022 167.85 170.70 166.99 169.77 9,946,938 +0.91(+0.54%)
May 23, 2022 166.62 170.09 166.30 168.87 10,384,709 +3.83(+2.32%)
May 20, 2022 166.07 168.20 161.36 165.03 9,766,623 +0.94(+0.58%)
May 19, 2022 161.90 166.82 160.12 164.09 11,143,219 -1.18(-0.71%)
May 18, 2022 171.23 171.24 163.04 165.27 13,314,581 -4.47(-2.64%)
May 17, 2022 170.53 171.32 168.36 169.74 13,150,823 +1.00(+0.59%)
May 16, 2022 164.84 170.66 164.69 168.75 13,628,871 +5.01(+3.06%)
May 13, 2022 162.40 164.63 160.82 163.73 9,463,228 +3.08(+1.92%)
May 12, 2022 159.20 160.79 154.95 160.65 9,158,327 +1.51(+0.95%)
May 11, 2022 159.55 163.34 158.51 159.14 9,334,375 +2.32(+1.48%)
May 10, 2022 158.21 160.15 153.98 156.82 11,929,207 +1.49(+0.96%)
May 09, 2022 163.62 163.62 154.57 155.33 14,521,963 -11.16(-6.70%)
May 06, 2022 164.12 166.76 161.34 166.49 10,681,209 +4.32(+2.66%)
May 05, 2022 165.09 165.32 158.64 162.16 10,052,683 -1.30(-0.79%)
May 04, 2022 160.91 163.75 159.44 163.46 9,414,459 +4.97(+3.14%)
May 03, 2022 155.64 159.40 155.34 158.49 9,049,216 +2.67(+1.72%)
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.