Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.18 78.48 77.65 77.93 5,846,002 +0.01(+0.02%)
Nov 27, 2013 78.05 78.13 77.43 77.92 6,137,703 -0.23(-0.29%)
Nov 26, 2013 78.55 78.74 78.07 78.15 7,204,292 -0.61(-0.78%)
Nov 25, 2013 78.78 78.99 78.43 78.76 6,153,099 -0.18(-0.23%)
Nov 22, 2013 78.63 79.05 77.92 78.95 6,107,480 +0.36(+0.46%)
Nov 21, 2013 77.88 78.67 77.88 78.58 7,673,209 +0.93(+1.20%)
Nov 20, 2013 77.76 78.13 77.40 77.65 7,181,883 -0.04(-0.05%)
Nov 19, 2013 76.73 77.90 76.55 77.69 9,246,634 +0.95(+1.24%)
Nov 18, 2013 76.83 76.95 76.43 76.74 7,522,156 +0.32(+0.42%)
Nov 15, 2013 76.24 76.55 75.83 76.42 9,439,571 +0.32(+0.42%)
Nov 14, 2013 76.11 76.34 75.95 76.10 8,592,355 +0.36(+0.47%)
Nov 12, 2013 76.39 76.53 75.51 75.74 9,786,369 -0.68(-0.89%)
Nov 11, 2013 76.49 76.69 76.19 76.43 5,430,278 -0.07(-0.09%)
Nov 08, 2013 75.54 76.51 75.48 76.50 17,953,586 +0.81(+1.07%)
Nov 07, 2013 76.75 76.93 75.38 75.69 16,046,381 -0.78(-1.02%)
Nov 06, 2013 75.30 76.63 75.00 76.46 13,259,870 +1.70(+2.27%)
Nov 05, 2013 74.23 75.05 73.90 74.77 10,466,419 +0.22(+0.30%)
Nov 04, 2013 74.85 74.86 74.05 74.55 10,548,541 +0.06(+0.08%)
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.