Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 98.46 99.43 98.17 99.21 8,047,824 +0.08(+0.08%)
Nov 29, 2018 98.38 99.87 98.21 99.13 7,694,420 +0.59(+0.60%)
Nov 28, 2018 95.90 98.66 95.42 98.54 8,131,444 +2.44(+2.54%)
Nov 27, 2018 95.54 96.47 95.27 96.10 7,599,571 +0.19(+0.20%)
Nov 26, 2018 95.59 96.29 95.10 95.90 7,787,632 +1.15(+1.21%)
Nov 23, 2018 95.67 96.10 93.51 94.75 6,687,177 -3.31(-3.38%)
Nov 21, 2018 98.06 98.06 98.06 0 +1.23(+1.27%)
Nov 20, 2018 99.46 99.67 95.95 96.84 9,570,699 -2.77(-2.78%)
Nov 19, 2018 98.54 99.66 98.34 99.61 6,363,064 +0.30(+0.30%)
Nov 16, 2018 98.01 99.48 97.81 99.31 8,040,870 +1.76(+1.80%)
Nov 15, 2018 94.80 97.66 94.02 97.55 8,653,903 +1.96(+2.05%)
Nov 14, 2018 96.54 97.30 94.94 95.59 8,203,854 +0.31(+0.32%)
Nov 13, 2018 96.89 97.37 95.02 95.28 8,288,207 -1.69(-1.74%)
Nov 12, 2018 99.87 100.25 96.78 96.97 12,760,329 -1.75(-1.77%)
Nov 09, 2018 97.65 99.43 96.95 98.72 7,948,514 +0.12(+0.13%)
Nov 08, 2018 99.66 100.67 98.26 98.59 11,210,604 -1.25(-1.25%)
Nov 07, 2018 99.12 100.05 98.31 99.84 5,870,078 +1.63(+1.66%)
Nov 06, 2018 98.10 98.65 97.35 98.21 6,383,182 -0.03(-0.03%)
Nov 05, 2018 96.33 98.85 96.31 98.25 9,702,088 +3.48(+3.67%)
Nov 02, 2018 94.87 96.73 93.44 94.77 11,973,981 +2.94(+3.20%)
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.