Chevron Corp (CVX)

90.28 -1.76  -1.91% NYSE May 22, 20:00 Delayed 2m USD

Chevron Price:

90.28 for May 22, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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).

Read full definition.

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
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.