Indicators

Chevron Corp (NY: CVX )

161.71 +0.62 (+0.38%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	63.16	64.08	63.02	63.63	17,464,940	+0.66(+1.05%)
Nov 27, 2015	62.89	63.30	62.77	62.97	3,656,339	-0.35(-0.55%)
Nov 25, 2015	63.21	63.32	63.32	63.32	7,777,233	-0.33(-0.53%)
Nov 24, 2015	62.85	64.32	62.57	63.65	12,265,009	+0.93(+1.49%)
Nov 23, 2015	61.77	63.02	61.40	62.72	9,884,319	+0.70(+1.12%)
Nov 20, 2015	63.16	63.63	61.88	62.02	12,286,514	-1.27(-2.00%)
Nov 19, 2015	64.13	64.36	63.01	63.29	8,748,793	-0.96(-1.50%)
Nov 18, 2015	63.72	64.63	63.43	64.25	9,935,226	+0.82(+1.30%)
Nov 17, 2015	63.60	64.46	63.20	63.43	10,871,238	-0.29(-0.46%)
Nov 16, 2015	61.17	63.74	61.17	63.72	14,280,693	+2.68(+4.38%)
Nov 13, 2015	61.66	61.94	60.71	61.05	11,151,253	-0.81(-1.31%)
Nov 12, 2015	62.47	62.75	61.44	61.86	13,002,008	-1.60(-2.53%)
Nov 11, 2015	64.29	64.51	63.24	63.46	8,839,532	-0.72(-1.12%)
Nov 10, 2015	63.40	64.36	63.22	64.18	9,911,383	+0.63(+0.99%)
Nov 09, 2015	64.35	65.02	63.40	63.55	11,124,155	-1.18(-1.82%)
Nov 06, 2015	64.51	64.76	63.17	64.73	13,994,852	-0.36(-0.55%)
Nov 05, 2015	66.12	66.47	64.94	65.09	16,244,240	-1.53(-2.29%)
Nov 04, 2015	67.48	67.53	66.14	66.62	17,327,786	-0.94(-1.40%)
Nov 03, 2015	65.69	67.90	65.69	67.56	25,665,462	+2.19(+3.35%)

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.