Skip to main content

Chevron Corp (NY: CVX )

157.84 +1.49 (+0.95%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 82.40 83.08 81.85 82.04 23,527,590 +1.63(+2.03%)
Nov 29, 2016 80.23 80.68 79.71 80.40 10,146,951 -0.85(-1.05%)
Nov 28, 2016 81.59 82.04 81.17 81.26 8,675,494 -0.37(-0.45%)
Nov 25, 2016 81.29 81.79 81.02 81.63 4,404,002 +0.00(+0.00%)
Nov 23, 2016 81.63 81.63 81.63 0 +0.28(+0.34%)
Nov 22, 2016 81.47 81.63 80.38 81.35 8,757,608 +0.32(+0.40%)
Nov 21, 2016 81.16 81.63 80.94 81.02 11,520,868 +0.72(+0.90%)
Nov 18, 2016 79.84 80.65 79.53 80.30 9,268,149 +0.79(+1.00%)
Nov 17, 2016 80.15 80.96 79.12 79.51 9,014,987 -0.17(-0.21%)
Nov 16, 2016 79.57 80.15 79.23 79.68 10,502,939 +0.35(+0.44%)
Nov 15, 2016 78.26 79.40 78.20 79.33 16,695,878 +1.73(+2.22%)
Nov 14, 2016 77.29 77.71 76.88 77.61 10,515,421 -0.04(-0.05%)
Nov 11, 2016 78.25 78.38 77.13 77.64 10,904,719 -0.84(-1.07%)
Nov 10, 2016 78.30 79.00 78.08 78.48 12,003,517 +0.11(+0.14%)
Nov 09, 2016 77.21 78.82 76.95 78.37 12,579,371 +0.25(+0.33%)
Nov 08, 2016 77.59 78.77 77.48 78.12 11,041,669 +0.32(+0.41%)
Nov 07, 2016 77.18 77.89 77.02 77.80 10,039,123 +1.51(+1.98%)
Nov 04, 2016 76.63 76.80 76.00 76.29 9,731,724 -0.44(-0.58%)
Nov 03, 2016 76.83 77.31 76.41 76.73 7,833,199 +0.00(+0.00%)
Nov 02, 2016 76.92 77.21 75.90 76.73 11,544,276 -0.79(-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.