Indicators

Chevron Corp (NY: CVX )

162.68 +1.59 (+0.99%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.95	92.39	91.36	92.10	8,202,184	+0.69(+0.76%)
May 27, 2021	92.39	93.10	91.02	91.41	13,186,530	-0.98(-1.07%)
May 26, 2021	92.75	93.10	91.98	92.39	10,403,344	+0.22(+0.24%)
May 25, 2021	93.56	93.73	91.94	92.17	8,884,329	-1.54(-1.64%)
May 24, 2021	93.13	93.92	92.29	93.71	7,630,584	+1.31(+1.42%)
May 21, 2021	92.38	93.35	92.01	92.39	11,666,567	+0.50(+0.54%)
May 20, 2021	91.46	92.35	90.49	91.90	10,939,157	+0.32(+0.35%)
May 19, 2021	92.13	92.55	90.49	91.58	16,635,763	-2.64(-2.81%)
May 18, 2021	96.67	96.78	94.04	94.22	14,377,872	-2.92(-3.01%)
May 17, 2021	95.63	97.20	95.53	97.14	14,475,202	+1.17(+1.22%)
May 14, 2021	94.50	96.27	94.50	95.97	10,407,828	+2.45(+2.62%)
May 13, 2021	92.99	94.56	92.43	93.52	11,078,571	-0.60(-0.64%)
May 12, 2021	93.80	96.56	93.56	94.13	13,297,060	+0.59(+0.63%)
May 11, 2021	94.96	96.06	93.11	93.54	14,545,699	-2.52(-2.62%)
May 10, 2021	97.69	99.15	96.01	96.06	15,495,732	-0.39(-0.41%)
May 07, 2021	94.76	97.02	94.42	96.45	11,718,426	+0.88(+0.92%)
May 06, 2021	95.51	95.67	94.17	95.57	11,011,996	+0.05(+0.06%)
May 05, 2021	94.94	96.03	93.64	95.52	14,693,781	+2.50(+2.69%)
May 04, 2021	92.89	93.37	91.92	93.02	9,928,393	+0.51(+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.