Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.14	70.43	69.82	70.04	9,813,731	-0.16(-0.23%)
May 28, 2015	70.01	70.33	69.62	70.20	7,499,848	+0.09(+0.13%)
May 27, 2015	70.18	70.56	69.86	70.12	8,612,223	-0.12(-0.17%)
May 26, 2015	70.87	71.02	69.99	70.24	11,774,658	-1.09(-1.53%)
May 22, 2015	71.46	71.33	71.33	71.33	6,937,020	-0.41(-0.57%)
May 21, 2015	72.06	72.26	71.60	71.73	9,631,242	+0.16(+0.23%)
May 20, 2015	71.69	72.01	71.24	71.57	9,589,869	+0.16(+0.22%)
May 19, 2015	72.11	72.29	71.40	71.41	11,657,644	-1.11(-1.53%)
May 18, 2015	73.10	73.11	72.47	72.52	9,397,739	-0.94(-1.28%)
May 15, 2015	72.90	73.66	72.72	73.46	8,296,407	+0.44(+0.61%)
May 14, 2015	72.73	73.59	72.73	73.02	14,482,603	+0.50(+0.70%)
May 13, 2015	72.70	73.03	72.24	72.51	8,194,716	+0.09(+0.13%)
May 12, 2015	72.34	72.72	72.11	72.42	7,452,576	+0.13(+0.19%)
May 11, 2015	73.15	73.18	72.24	72.28	8,916,635	-0.87(-1.19%)
May 08, 2015	72.91	73.25	72.31	73.15	10,513,747	+0.73(+1.00%)
May 07, 2015	72.51	72.85	71.83	72.43	8,602,624	-0.26(-0.35%)
May 06, 2015	73.55	73.75	72.24	72.68	8,644,214	-0.03(-0.05%)
May 05, 2015	73.55	74.02	72.72	72.72	9,599,283	-0.22(-0.30%)
May 04, 2015	73.64	73.67	72.71	72.93	11,376,705	-0.48(-0.66%)

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.