Chevron Corp (CVX)
90.28
-1.76 -1.91%
NYSE
May 22, 20:00
Delayed 2m
USD
Chevron Price:
90.28 for May 22, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1970.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2020 | 91.45 | 91.60 | 89.46 | 90.28 | 8.563M |
| May 21, 2020 | 92.77 | 93.37 | 91.28 | 92.04 | 8.831M |
| May 20, 2020 | 91.00 | 93.47 | 90.18 | 93.00 | 9.160M |
| May 19, 2020 | 92.53 | 92.63 | 89.53 | 89.62 | 7.749M |
| May 18, 2020 | 92.40 | 93.40 | 91.46 | 92.55 | 12.31M |
| May 15, 2020 | 90.65 | 92.06 | 88.83 | 89.16 | 10.11M |
| May 14, 2020 | 87.29 | 90.93 | 86.02 | 90.05 | 10.68M |
| May 13, 2020 | 89.90 | 90.00 | 87.32 | 88.70 | 12.22M |
| May 12, 2020 | 93.13 | 94.03 | 91.00 | 91.10 | 8.749M |
| May 11, 2020 | 94.21 | 94.60 | 93.18 | 93.37 | 7.101M |
| May 8, 2020 | 95.00 | 95.56 | 94.07 | 95.47 | 8.603M |
| May 7, 2020 | 92.98 | 94.06 | 91.91 | 92.64 | 9.753M |
| May 6, 2020 | 92.85 | 93.46 | 89.77 | 90.05 | 11.15M |
| May 5, 2020 | 94.50 | 95.30 | 92.68 | 92.89 | 13.61M |
| May 4, 2020 | 88.76 | 91.62 | 87.69 | 91.44 | 11.19M |
| May 1, 2020 | 91.51 | 92.05 | 87.04 | 89.44 | 13.25M |
| April 30, 2020 | 93.72 | 95.74 | 90.58 | 92.00 | 12.22M |
| April 29, 2020 | 92.48 | 95.14 | 92.29 | 94.62 | 12.34M |
| April 28, 2020 | 89.55 | 90.96 | 88.83 | 89.91 | 10.65M |
| April 27, 2020 | 86.75 | 90.62 | 85.87 | 89.71 | 12.04M |
| April 24, 2020 | 88.48 | 88.79 | 85.77 | 87.01 | 9.177M |
| April 23, 2020 | 86.30 | 88.78 | 85.39 | 86.80 | 14.23M |
| April 22, 2020 | 84.95 | 85.25 | 82.97 | 84.44 | 10.33M |
| April 21, 2020 | 80.28 | 83.79 | 79.25 | 81.64 | 19.62M |
| April 20, 2020 | 82.66 | 87.00 | 82.09 | 83.57 | 15.75M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Apache Corp | 12.17 |
| Diamondback Energy Inc | 42.94 |
| Continental Resources Inc | 14.04 |
Price Range, Past 5 Years
| Minimum | 54.22 | Mar 23 2020 |
| Maximum | 133.60 | Jan 12 2018 |
| Average | 108.49 |
News
Stocks End Little Changed as Investors Watch US, China Tensions Over Hong Kong
MT Newswires 05/22 16:26 ET
MT Newswires 05/22 16:26 ET
Advertisement
