Chevron Corp (NY: CVX )

176.53 -4.50 (-2.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 70.15 70.33 69.60 69.88 10,098,629 -0.07(-0.09%)
Nov 29, 2012 70.01 70.54 69.68 69.95 8,705,736 +0.14(+0.20%)
Nov 28, 2012 68.09 69.84 67.94 69.81 10,622,066 +1.45(+2.13%)
Nov 27, 2012 69.43 69.53 68.24 68.35 10,000,587 -1.06(-1.53%)
Nov 26, 2012 69.26 69.42 68.93 69.42 6,585,175 -0.32(-0.46%)
Nov 23, 2012 69.34 69.74 69.07 69.74 4,199,046 +0.91(+1.32%)
Nov 21, 2012 68.73 68.84 68.37 68.83 5,529,961 +0.36(+0.52%)
Nov 20, 2012 68.77 68.84 68.05 68.47 7,991,194 -0.52(-0.76%)
Nov 19, 2012 68.55 69.00 68.20 69.00 10,361,366 +1.29(+1.90%)
Nov 16, 2012 67.15 67.77 66.78 67.71 12,466,127 +0.52(+0.77%)
Nov 15, 2012 67.44 68.41 66.56 67.19 14,784,379 -0.58(-0.86%)
Nov 14, 2012 69.42 69.43 67.59 67.77 13,021,047 -1.24(-1.80%)
Nov 13, 2012 69.07 69.78 68.96 69.02 7,375,678 -0.43(-0.61%)
Nov 12, 2012 69.78 69.83 69.15 69.44 6,104,504 +0.06(+0.09%)
Nov 09, 2012 69.00 69.94 68.88 69.38 8,901,307 -0.02(-0.03%)
Nov 08, 2012 70.29 70.58 69.40 69.40 9,471,361 -1.08(-1.53%)
Nov 07, 2012 71.61 71.65 70.00 70.48 11,635,094 -1.87(-2.58%)
Nov 06, 2012 71.66 72.56 71.58 72.35 8,205,956 +0.77(+1.07%)
Nov 05, 2012 70.63 71.68 70.63 71.58 6,189,253 +0.54(+0.76%)
Nov 02, 2012 72.57 72.90 70.52 71.04 12,776,306 -2.03(-2.77%)
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.