Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.88	93.33	92.28	93.03	8,120,187	+0.70(+0.76%)
May 27, 2021	93.33	94.04	91.94	92.33	13,054,706	-0.99(-1.07%)
May 26, 2021	93.69	94.04	92.91	93.33	10,299,343	+0.22(+0.24%)
May 25, 2021	94.50	94.67	92.87	93.10	8,795,513	-1.55(-1.64%)
May 24, 2021	94.07	94.87	93.22	94.65	7,554,301	+1.33(+1.42%)
May 21, 2021	93.31	94.30	92.94	93.33	11,549,938	+0.50(+0.54%)
May 20, 2021	92.39	93.28	91.40	92.83	10,829,799	+0.32(+0.35%)
May 19, 2021	93.06	93.48	91.40	92.50	16,469,456	-2.67(-2.81%)
May 18, 2021	97.65	97.76	94.99	95.17	14,234,137	-2.95(-3.01%)
May 17, 2021	96.60	98.19	96.49	98.12	14,330,494	+1.19(+1.22%)
May 14, 2021	95.46	97.25	95.46	96.94	10,303,782	+2.47(+2.62%)
May 13, 2021	93.93	95.52	93.37	94.47	10,967,819	-0.61(-0.64%)
May 12, 2021	94.75	97.54	94.50	95.08	13,164,130	+0.59(+0.63%)
May 11, 2021	95.92	97.03	94.05	94.48	14,400,287	-2.54(-2.62%)
May 10, 2021	98.68	100.15	96.98	97.03	15,340,822	-0.40(-0.41%)
May 07, 2021	95.71	98.00	95.37	97.42	11,601,278	+0.89(+0.92%)
May 06, 2021	96.48	96.64	95.12	96.54	10,901,910	+0.05(+0.06%)
May 05, 2021	95.90	97.00	94.59	96.49	14,546,888	+2.52(+2.69%)
May 04, 2021	93.83	94.32	92.85	93.96	9,829,140	+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.