Chevron Corp (NY: CVX )

172.98 +0.46 (+0.27%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 86.55 87.27 85.97 86.17 22,399,076 +1.71(+2.03%)
Nov 29, 2016 84.27 84.75 83.73 84.46 9,660,248 -0.90(-1.05%)
Nov 28, 2016 85.70 86.18 85.26 85.35 8,259,369 -0.39(-0.45%)
Nov 25, 2016 85.38 85.91 85.10 85.74 4,192,762 +0.00(+0.00%)
Nov 23, 2016 85.74 85.74 85.74 0 +0.29(+0.34%)
Nov 22, 2016 85.58 85.74 84.43 85.44 8,337,545 +0.34(+0.40%)
Nov 21, 2016 85.24 85.74 85.02 85.10 10,968,264 +0.76(+0.90%)
Nov 18, 2016 83.86 84.71 83.54 84.35 8,823,598 +0.83(+1.00%)
Nov 17, 2016 84.19 85.04 83.10 83.51 8,582,579 -0.18(-0.21%)
Nov 16, 2016 83.58 84.19 83.22 83.69 9,999,160 +0.36(+0.44%)
Nov 15, 2016 82.20 83.40 82.14 83.33 15,895,055 +1.81(+2.22%)
Nov 14, 2016 81.18 81.62 80.75 81.52 10,011,045 -0.04(-0.05%)
Nov 11, 2016 82.20 82.33 81.02 81.55 10,381,670 -0.88(-1.07%)
Nov 10, 2016 82.24 82.98 82.01 82.43 11,427,764 +0.11(+0.14%)
Nov 09, 2016 81.10 82.79 80.83 82.32 11,975,997 +0.27(+0.33%)
Nov 08, 2016 81.50 82.74 81.39 82.05 10,512,051 +0.34(+0.41%)
Nov 07, 2016 81.06 81.81 80.90 81.71 9,557,593 +1.58(+1.98%)
Nov 04, 2016 80.49 80.67 79.83 80.13 9,264,939 -0.47(-0.58%)
Nov 03, 2016 80.70 81.21 80.26 80.60 7,457,477 +0.00(+0.00%)
Nov 02, 2016 80.80 81.10 79.73 80.60 10,990,551 -0.83(-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.