Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 161.75 162.97 161.19 162.67 5,514,710 +1.58(+0.98%)
May 16, 2024 161.53 162.00 160.48 161.09 6,428,470 -0.33(-0.20%)
May 15, 2024 161.50 162.16 158.57 161.42 7,678,487 -0.55(-0.34%)
May 14, 2024 162.70 163.55 161.39 161.97 4,973,172 -0.91(-0.56%)
May 13, 2024 164.82 165.24 161.35 162.88 6,916,760 -1.28(-0.78%)
May 10, 2024 164.38 164.76 163.37 164.16 5,546,431 +0.37(+0.22%)
May 09, 2024 161.39 163.85 161.10 163.80 6,750,726 +2.88(+1.79%)
May 08, 2024 160.33 161.45 159.92 160.91 6,773,795 -0.13(-0.08%)
May 07, 2024 160.69 161.52 160.40 161.04 6,938,532 +0.37(+0.23%)
May 06, 2024 159.12 162.38 159.12 160.68 8,514,926 +2.03(+1.28%)
May 03, 2024 159.05 159.05 155.47 158.65 11,902,838 -0.47(-0.30%)
May 02, 2024 158.81 160.16 158.29 159.12 8,750,278 +1.09(+0.69%)
May 01, 2024 159.17 159.84 157.31 158.03 7,791,930 -1.62(-1.02%)
Apr 30, 2024 164.31 164.46 159.34 159.66 8,542,363 -5.01(-3.04%)
Apr 29, 2024 164.25 165.44 163.04 164.67 6,430,854 +0.44(+0.26%)
Apr 26, 2024 163.58 165.31 161.67 164.23 9,834,697 +0.60(+0.37%)
Apr 25, 2024 162.06 163.94 161.04 163.63 9,796,307 +1.69(+1.05%)
Apr 24, 2024 160.26 162.20 159.83 161.94 7,685,457 +0.71(+0.44%)
Apr 23, 2024 159.70 161.22 158.99 161.22 5,653,495 +0.92(+0.57%)
Apr 22, 2024 158.35 161.07 156.86 160.30 6,847,252 +1.90(+1.20%)
Apr 19, 2024 157.16 159.14 156.57 158.40 7,812,758 +2.41(+1.54%)
Apr 18, 2024 155.57 156.46 154.83 156.00 5,028,983 +1.16(+0.75%)
Apr 17, 2024 154.43 156.13 154.08 154.84 6,800,916 +0.12(+0.08%)
Apr 16, 2024 155.73 156.23 153.87 154.72 5,595,254 -1.30(-0.83%)
Apr 15, 2024 158.34 158.88 155.79 156.01 7,313,855 -1.36(-0.86%)
Apr 12, 2024 160.67 162.23 156.47 157.37 11,182,917 -2.90(-1.81%)
Apr 11, 2024 161.98 161.98 158.20 160.27 7,778,923 -0.77(-0.48%)
Apr 10, 2024 160.59 161.14 159.40 161.04 7,600,930 +0.66(+0.41%)
Apr 09, 2024 160.23 160.91 158.86 160.38 6,643,142 +0.72(+0.45%)
Apr 08, 2024 160.03 160.88 158.73 159.66 7,325,797 -0.33(-0.20%)
Apr 05, 2024 159.72 160.55 158.26 159.98 7,507,878 +0.90(+0.57%)
Apr 04, 2024 159.19 160.33 158.22 159.08 9,360,537 +0.25(+0.16%)
Apr 03, 2024 158.50 159.34 158.12 158.84 7,898,304 +0.65(+0.41%)
Apr 02, 2024 158.45 159.61 157.43 158.18 8,902,771 +0.69(+0.44%)
Apr 01, 2024 156.69 157.99 155.37 157.49 6,348,718 +1.33(+0.85%)
Mar 28, 2024 155.58 156.57 154.81 156.16 8,427,364 +1.38(+0.89%)
Mar 27, 2024 153.32 154.88 153.30 154.79 7,503,243 +1.07(+0.70%)
Mar 26, 2024 154.96 155.29 153.10 153.72 6,744,924 -1.19(-0.77%)
Mar 25, 2024 153.93 155.74 153.72 154.91 6,119,534 +1.79(+1.17%)
Mar 22, 2024 153.53 153.73 152.62 153.11 6,035,128 -0.20(-0.13%)
Mar 21, 2024 153.40 154.13 152.87 153.31 7,985,185 +0.31(+0.20%)
Mar 20, 2024 154.20 154.87 152.69 153.00 8,532,402 -2.05(-1.32%)
Mar 19, 2024 153.75 155.27 153.46 155.05 7,813,283 +1.20(+0.78%)
Mar 18, 2024 154.47 155.10 153.40 153.86 7,311,265 -0.14(-0.09%)
Mar 15, 2024 153.64 155.47 152.88 154.00 20,593,066 -0.15(-0.10%)
Mar 14, 2024 152.23 154.17 151.23 154.14 9,136,504 +1.79(+1.18%)
Mar 13, 2024 151.71 153.33 151.62 152.35 8,144,349 +1.98(+1.32%)
Mar 12, 2024 150.31 151.04 149.28 150.37 6,497,281 -0.11(-0.07%)
Mar 11, 2024 149.00 150.56 148.09 150.48 7,651,928 +2.10(+1.41%)
Mar 08, 2024 147.88 148.49 146.91 148.38 7,610,470 +0.50(+0.34%)
Mar 07, 2024 147.01 149.24 146.97 147.88 8,624,896 +1.03(+0.70%)
Mar 06, 2024 149.32 150.89 146.66 146.85 14,894,905 -1.25(-0.84%)
Mar 05, 2024 147.34 149.11 146.82 148.09 7,055,499 +0.70(+0.48%)
Mar 04, 2024 150.97 151.06 146.19 147.39 12,627,721 -3.89(-2.57%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.