Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.93	92.37	91.33	92.08	8,204,132	+0.69(+0.76%)
May 27, 2021	92.37	93.07	91.00	91.39	13,189,663	-0.98(-1.07%)
May 26, 2021	92.73	93.07	91.96	92.37	10,405,816	+0.22(+0.24%)
May 25, 2021	93.54	93.70	91.92	92.15	8,886,439	-1.53(-1.64%)
May 24, 2021	93.11	93.89	92.27	93.69	7,632,396	+1.31(+1.42%)
May 21, 2021	92.36	93.33	91.99	92.37	11,669,339	+0.50(+0.54%)
May 20, 2021	91.44	92.33	90.47	91.88	10,941,756	+0.32(+0.35%)
May 19, 2021	92.11	92.52	90.47	91.56	16,639,715	-2.64(-2.81%)
May 18, 2021	96.65	96.76	94.01	94.20	14,381,288	-2.92(-3.01%)
May 17, 2021	95.61	97.18	95.51	97.12	14,478,639	+1.17(+1.22%)
May 14, 2021	94.48	96.25	94.48	95.94	10,410,300	+2.45(+2.62%)
May 13, 2021	92.96	94.54	92.41	93.50	11,081,202	-0.60(-0.64%)
May 12, 2021	93.78	96.54	93.53	94.10	13,300,218	+0.59(+0.63%)
May 11, 2021	94.94	96.04	93.09	93.52	14,549,153	-2.52(-2.62%)
May 10, 2021	97.67	99.13	95.99	96.03	15,499,412	-0.39(-0.41%)
May 07, 2021	94.74	97.00	94.39	96.43	11,721,209	+0.88(+0.92%)
May 06, 2021	95.49	95.65	94.15	95.55	11,014,611	+0.05(+0.05%)
May 05, 2021	94.92	96.01	93.62	95.50	14,697,270	+2.50(+2.69%)
May 04, 2021	92.87	93.35	91.90	93.00	9,930,751	+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.