Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.93	91.37	90.35	91.08	8,293,982	+0.68(+0.76%)
May 27, 2021	91.37	92.07	90.01	90.40	13,334,114	-0.97(-1.07%)
May 26, 2021	91.72	92.07	90.96	91.37	10,519,778	+0.22(+0.24%)
May 25, 2021	92.52	92.69	90.92	91.15	8,983,762	-1.52(-1.64%)
May 24, 2021	92.10	92.88	91.27	92.67	7,715,985	+1.30(+1.42%)
May 21, 2021	91.35	92.32	90.99	91.37	11,797,139	+0.49(+0.54%)
May 20, 2021	90.45	91.33	89.49	90.88	11,061,588	+0.32(+0.35%)
May 19, 2021	91.11	91.52	89.49	90.56	16,821,950	-2.62(-2.81%)
May 18, 2021	95.60	95.71	93.00	93.18	14,538,789	-2.89(-3.01%)
May 17, 2021	94.58	96.13	94.47	96.07	14,637,207	+1.16(+1.22%)
May 14, 2021	93.46	95.21	93.46	94.91	10,524,312	+2.42(+2.62%)
May 13, 2021	91.96	93.52	91.41	92.49	11,202,562	-0.60(-0.64%)
May 12, 2021	92.76	95.50	92.52	93.08	13,445,880	+0.58(+0.63%)
May 11, 2021	93.91	95.00	92.08	92.50	14,708,494	-2.49(-2.62%)
May 10, 2021	96.61	98.05	94.95	94.99	15,669,160	-0.39(-0.41%)
May 07, 2021	93.71	95.94	93.37	95.38	11,849,579	+0.87(+0.92%)
May 06, 2021	94.45	94.61	93.13	94.52	11,135,242	+0.05(+0.06%)
May 05, 2021	93.89	94.97	92.61	94.46	14,858,233	+2.47(+2.69%)
May 04, 2021	91.86	92.34	90.90	91.99	10,039,512	+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.