The closing price for Chevron (CVX) in May 2020 was $72.03, on May 29, 2020. It was up 1.7% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $70.84 | $72.18 | $70.11 | $72.03 | 17,010,000 |
May 28 2020 | $73.53 | $73.76 | $71.32 | $71.38 | 9,633,300 |
May 27 2020 | $74.37 | $74.38 | $72.35 | $73.76 | 7,822,600 |
May 26 2020 | $72.65 | $74.10 | $72.29 | $73.29 | 9,430,000 |
May 22 2020 | $71.83 | $71.95 | $70.28 | $70.92 | 8,563,100 |
May 21 2020 | $72.87 | $73.34 | $71.70 | $72.30 | 8,830,900 |
May 20 2020 | $71.48 | $73.42 | $70.84 | $73.05 | 9,160,000 |
May 19 2020 | $72.68 | $72.76 | $70.33 | $70.40 | 7,749,300 |
May 18 2020 | $72.58 | $73.37 | $71.84 | $72.70 | 12,304,300 |
May 15 2020 | $70.18 | $71.27 | $68.77 | $69.02 | 10,113,000 |
May 14 2020 | $67.57 | $70.39 | $66.59 | $69.71 | 10,678,200 |
May 13 2020 | $69.60 | $69.67 | $67.60 | $68.67 | 12,215,100 |
May 12 2020 | $72.10 | $72.79 | $70.45 | $70.52 | 8,749,100 |
May 11 2020 | $72.93 | $73.23 | $72.13 | $72.28 | 7,101,000 |
May 08 2020 | $73.54 | $73.98 | $72.82 | $73.91 | 8,585,900 |
May 07 2020 | $71.98 | $72.82 | $71.15 | $71.72 | 9,749,600 |
May 06 2020 | $71.88 | $72.35 | $69.49 | $69.71 | 11,145,900 |
May 05 2020 | $73.16 | $73.78 | $71.75 | $71.91 | 13,608,700 |
May 04 2020 | $68.71 | $70.93 | $67.88 | $70.79 | 11,192,400 |
May 01 2020 | $70.84 | $71.26 | $67.38 | $69.24 | 13,250,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
