Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	95.92	96.36	95.59	95.80	3,999,319	-0.77(-0.80%)
Nov 27, 2019	96.50	97.01	96.20	96.57	5,021,463	+0.23(+0.24%)
Nov 26, 2019	96.79	96.97	95.86	96.34	12,291,505	-0.48(-0.50%)
Nov 25, 2019	96.86	97.51	96.49	96.82	9,035,440	-0.20(-0.21%)
Nov 22, 2019	97.38	97.90	97.00	97.03	5,852,627	-0.11(-0.12%)
Nov 21, 2019	96.19	97.29	95.86	97.14	7,100,703	+1.17(+1.22%)
Nov 20, 2019	95.21	96.58	94.97	95.97	7,217,487	+0.73(+0.76%)
Nov 19, 2019	96.92	97.17	94.94	95.24	10,665,230	-1.72(-1.77%)
Nov 18, 2019	98.00	98.15	96.63	96.96	5,973,003	-1.71(-1.73%)
Nov 15, 2019	99.14	99.28	98.24	98.67	6,834,300	-0.11(-0.11%)
Nov 14, 2019	98.69	99.57	98.32	98.78	6,028,841	-0.26(-0.26%)
Nov 13, 2019	97.56	99.14	97.49	99.04	6,540,784	+1.07(+1.09%)
Nov 12, 2019	98.23	98.85	97.58	97.97	5,560,608	+0.12(+0.12%)
Nov 11, 2019	97.35	98.31	97.20	97.85	4,779,286	-0.10(-0.10%)
Nov 08, 2019	97.97	98.16	97.32	97.94	5,247,257	-0.78(-0.79%)
Nov 07, 2019	98.10	98.81	97.45	98.72	6,717,710	+1.61(+1.66%)
Nov 06, 2019	98.76	98.92	97.03	97.11	7,537,512	-1.65(-1.67%)
Nov 05, 2019	98.19	99.17	97.77	98.76	8,607,281	+0.30(+0.30%)
Nov 04, 2019	94.95	98.70	94.78	98.46	12,776,675	+4.34(+4.61%)

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.