Chevron Corp (NY: CVX )

146.50 +2.54 (+1.76%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 69.34 69.63 69.03 69.25 9,925,923 -0.16(-0.23%)
May 28, 2015 69.22 69.53 68.83 69.41 7,585,587 +0.09(+0.13%)
May 27, 2015 69.38 69.77 69.07 69.32 8,710,679 -0.12(-0.17%)
May 26, 2015 70.07 70.22 69.20 69.44 11,909,268 -1.08(-1.53%)
May 22, 2015 70.65 70.52 70.52 70.52 7,016,325 -0.40(-0.57%)
May 21, 2015 71.25 71.45 70.80 70.92 9,741,348 +0.16(+0.23%)
May 20, 2015 70.88 71.20 70.43 70.76 9,699,502 +0.15(+0.22%)
May 19, 2015 71.30 71.47 70.59 70.61 11,790,916 -1.10(-1.53%)
May 18, 2015 72.27 72.28 71.66 71.70 9,505,175 -0.93(-1.28%)
May 15, 2015 72.08 72.83 71.90 72.63 8,391,253 +0.44(+0.61%)
May 14, 2015 71.91 72.76 71.91 72.19 14,648,170 +0.50(+0.70%)
May 13, 2015 71.88 72.21 71.43 71.69 8,288,400 +0.09(+0.13%)
May 12, 2015 71.52 71.89 71.29 71.60 7,537,775 +0.13(+0.19%)
May 11, 2015 72.33 72.35 71.43 71.47 9,018,572 -0.86(-1.19%)
May 08, 2015 72.09 72.43 71.49 72.33 10,633,942 +0.72(+1.00%)
May 07, 2015 71.69 72.03 71.02 71.61 8,700,971 -0.25(-0.35%)
May 06, 2015 72.72 72.91 71.43 71.86 8,743,036 -0.03(-0.05%)
May 05, 2015 72.72 73.18 71.89 71.89 9,709,023 -0.21(-0.30%)
May 04, 2015 72.81 72.83 71.89 72.11 11,506,766 -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.