Chevron Corp (NY: CVX )

161.13 +2.60 (+1.64%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 100.50 102.82 100.11 102.82 13,365,783 +5.43(+5.58%)
Nov 29, 2011 95.96 98.05 95.75 97.39 8,844,861 +1.62(+1.69%)
Nov 28, 2011 96.03 96.35 95.00 95.77 8,403,051 +3.48(+3.77%)
Nov 25, 2011 94.03 94.45 92.29 92.29 5,257,266 -1.46(-1.56%)
Nov 23, 2011 95.42 95.58 93.75 93.75 11,665,634 -2.67(-2.77%)
Nov 22, 2011 95.68 97.25 95.00 96.42 8,939,500 +0.76(+0.79%)
Nov 21, 2011 96.92 96.94 94.45 95.66 15,020,752 -2.22(-2.27%)
Nov 18, 2011 100.52 101.50 97.52 97.88 13,677,206 -2.20(-2.20%)
Nov 17, 2011 100.75 102.13 98.75 100.08 11,794,233 -0.97(-0.96%)
Nov 16, 2011 102.51 103.42 100.74 101.05 12,580,632 -2.22(-2.15%)
Nov 15, 2011 106.23 107.33 102.58 103.27 24,326,140 -2.90(-2.73%)
Nov 14, 2011 106.20 106.74 105.38 106.17 5,531,171 -0.88(-0.82%)
Nov 11, 2011 106.69 107.52 106.61 107.05 6,352,503 +1.55(+1.47%)
Nov 10, 2011 105.32 106.01 103.50 105.50 10,025,190 +1.22(+1.17%)
Nov 09, 2011 105.80 106.49 103.88 104.28 12,061,997 -4.58(-4.21%)
Nov 08, 2011 108.27 109.00 106.50 108.86 7,761,386 +1.14(+1.06%)
Nov 07, 2011 106.65 108.53 105.54 107.72 7,821,706 +1.29(+1.21%)
Nov 04, 2011 105.75 106.60 104.48 106.43 8,403,964 +0.30(+0.28%)
Nov 03, 2011 105.84 106.35 104.70 106.13 9,276,195 +1.59(+1.52%)
Nov 02, 2011 103.96 104.93 103.14 104.54 8,393,397 +2.46(+2.41%)
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.