Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.