Chevron Corp (NY: CVX )

108.18 USD +0.27 (+0.25%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 77.85 78.67 77.54 78.04 9,299,711 -0.13(-0.17%)
Nov 27, 2009 77.63 78.73 77.26 78.17 5,649,677 -1.47(-1.85%)
Nov 25, 2009 79.11 79.82 78.65 79.64 7,546,836 +0.61(+0.77%)
Nov 24, 2009 78.73 79.23 77.93 79.03 8,511,740 +0.29(+0.37%)
Nov 23, 2009 78.31 79.24 78.15 78.74 8,986,077 +1.97(+2.57%)
Nov 20, 2009 76.85 77.23 76.40 76.77 10,631,551 -0.57(-0.74%)
Nov 19, 2009 78.52 78.68 76.94 77.34 8,863,433 -1.58(-2.00%)
Nov 18, 2009 78.82 78.99 78.10 78.92 7,309,177 +0.11(+0.14%)
Nov 17, 2009 78.45 79.04 78.21 78.81 6,741,956 +0.20(+0.25%)
Nov 16, 2009 78.11 78.86 77.98 78.61 8,952,588 +0.67(+0.86%)
Nov 13, 2009 77.55 78.51 77.25 77.94 7,901,997 +0.52(+0.67%)
Nov 12, 2009 78.32 78.60 77.07 77.42 8,597,963 -1.09(-1.39%)
Nov 11, 2009 78.87 79.14 78.00 78.51 7,912,680 +0.17(+0.22%)
Nov 10, 2009 77.41 78.44 77.35 78.34 10,638,182 +0.68(+0.88%)
Nov 09, 2009 78.29 78.38 77.50 77.66 13,749,208 +0.13(+0.17%)
Nov 06, 2009 76.57 77.58 76.18 77.53 7,746,953 +0.24(+0.31%)
Nov 05, 2009 76.62 77.75 76.55 77.29 9,346,165 +1.01(+1.32%)
Nov 04, 2009 77.10 77.50 76.00 76.28 10,695,654 -0.42(-0.55%)
Nov 03, 2009 75.81 77.33 75.56 76.70 8,697,562 +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.