Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 90.57 91.35 90.18 90.28 8,701,069 -1.21(-1.33%)
May 30, 2019 92.41 92.57 91.07 91.49 7,322,770 -1.10(-1.19%)
May 29, 2019 92.81 93.06 91.84 92.60 9,396,534 -1.22(-1.30%)
May 28, 2019 94.27 94.62 93.70 93.82 10,271,512 -0.32(-0.34%)
May 24, 2019 93.81 94.31 93.08 94.14 6,086,637 +0.67(+0.71%)
May 23, 2019 94.21 94.26 92.67 93.47 13,872,111 -2.14(-2.24%)
May 22, 2019 95.87 96.30 95.43 95.61 7,267,944 -0.61(-0.63%)
May 21, 2019 95.97 96.70 95.87 96.22 6,128,257 +0.40(+0.41%)
May 20, 2019 95.72 96.12 95.59 95.82 5,762,611 +0.25(+0.27%)
May 17, 2019 95.21 96.04 95.06 95.57 8,664,876 -0.22(-0.23%)
May 16, 2019 95.94 96.39 95.58 95.79 10,773,688 -0.12(-0.12%)
May 15, 2019 95.17 96.19 94.91 95.91 8,843,765 +0.39(+0.41%)
May 14, 2019 94.76 96.00 94.63 95.52 8,729,033 +0.94(+1.00%)
May 13, 2019 95.73 96.01 94.24 94.58 9,807,358 -1.22(-1.27%)
May 10, 2019 95.15 96.01 94.10 95.79 11,190,984 +0.63(+0.66%)
May 09, 2019 95.11 96.05 94.12 95.17 21,006,650 +2.90(+3.14%)
May 08, 2019 92.95 93.04 92.19 92.27 7,932,536 -0.60(-0.65%)
May 07, 2019 92.11 92.87 91.48 92.87 11,671,149 -0.10(-0.11%)
May 06, 2019 92.27 94.11 92.24 92.97 14,050,872 +0.89(+0.96%)
May 03, 2019 92.42 93.09 91.96 92.09 9,379,348 +0.70(+0.76%)
May 02, 2019 92.09 93.03 91.31 91.39 12,091,658 -1.12(-1.21%)
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.