Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 80.67 81.34 80.13 80.32 24,031,148 +1.60(+2.03%)
Nov 29, 2016 78.55 78.99 78.04 78.72 10,364,125 -0.84(-1.05%)
Nov 28, 2016 79.88 80.33 79.47 79.56 8,861,174 -0.36(-0.45%)
Nov 25, 2016 79.58 80.07 79.32 79.92 4,498,260 +0.00(+0.00%)
Nov 23, 2016 79.92 79.92 79.92 0 +0.27(+0.34%)
Nov 22, 2016 79.76 79.92 78.70 79.64 8,945,046 +0.32(+0.40%)
Nov 21, 2016 79.45 79.92 79.25 79.32 11,767,448 +0.71(+0.90%)
Nov 18, 2016 78.17 78.96 77.86 78.62 9,466,515 +0.78(+1.00%)
Nov 17, 2016 78.48 79.27 77.46 77.84 9,207,934 -0.17(-0.21%)
Nov 16, 2016 77.90 78.48 77.57 78.01 10,727,732 +0.34(+0.44%)
Nov 15, 2016 76.62 77.74 76.56 77.67 17,053,220 +1.69(+2.22%)
Nov 14, 2016 75.67 76.08 75.27 75.98 10,740,482 -0.04(-0.05%)
Nov 11, 2016 76.61 76.74 75.52 76.02 11,138,112 -0.82(-1.07%)
Nov 10, 2016 76.66 77.34 76.44 76.83 12,260,428 +0.11(+0.14%)
Nov 09, 2016 75.59 77.17 75.34 76.73 12,848,606 +0.25(+0.33%)
Nov 08, 2016 75.97 77.12 75.86 76.48 11,277,993 +0.31(+0.41%)
Nov 07, 2016 75.56 76.26 75.40 76.16 10,253,990 +1.48(+1.98%)
Nov 04, 2016 75.02 75.20 74.40 74.69 9,940,012 -0.43(-0.58%)
Nov 03, 2016 75.22 75.69 74.81 75.12 8,000,853 +0.00(+0.00%)
Nov 02, 2016 75.31 75.59 74.31 75.12 11,791,358 -0.78(-1.02%)
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.