Indicators

Chevron Corp (NY: CVX )

162.23 +1.14 (+0.71%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.74	77.17	74.96	77.01	20,263,024	+0.70(+0.91%)
May 28, 2020	78.61	78.86	76.25	76.31	11,472,236	-2.54(-3.23%)
May 27, 2020	79.51	79.52	77.35	78.86	9,311,878	+0.50(+0.64%)
May 26, 2020	77.67	79.23	77.29	78.35	11,222,953	+2.54(+3.35%)
May 22, 2020	76.80	76.93	75.13	75.82	10,196,647	-1.48(-1.91%)
May 21, 2020	77.91	78.41	76.66	77.29	10,515,090	-0.81(-1.03%)
May 20, 2020	76.42	78.50	75.73	78.10	10,905,853	+2.84(+3.77%)
May 19, 2020	77.71	77.79	75.19	75.26	9,225,379	-2.46(-3.17%)
May 18, 2020	77.60	78.44	76.81	77.72	14,653,757	+3.93(+5.33%)
May 15, 2020	75.03	76.19	73.52	73.79	12,218,884	-0.74(-0.99%)
May 14, 2020	72.25	75.26	71.19	74.53	12,901,400	+1.12(+1.52%)
May 13, 2020	74.41	74.49	72.27	73.41	14,757,359	-1.99(-2.63%)
May 12, 2020	77.08	77.82	75.32	75.40	10,567,022	-1.88(-2.43%)
May 11, 2020	77.97	78.30	77.12	77.28	8,574,977	-1.74(-2.20%)
May 08, 2020	78.63	79.09	77.86	79.02	10,394,310	+2.34(+3.05%)
May 07, 2020	76.95	77.85	76.07	76.67	11,781,400	+2.14(+2.88%)
May 06, 2020	76.85	77.35	74.30	74.53	13,465,971	-2.35(-3.06%)
May 05, 2020	78.21	78.87	76.71	76.88	16,437,851	+1.20(+1.59%)
May 04, 2020	73.46	75.83	72.58	75.68	13,522,828	+1.66(+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.