Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 94.17 95.69 94.15 95.56 9,832,480 +1.45(+1.54%)
Nov 29, 2017 93.32 94.16 93.02 94.11 4,558,284 +0.59(+0.63%)
Nov 28, 2017 93.10 93.81 92.95 93.52 4,986,455 +0.69(+0.74%)
Nov 27, 2017 93.04 93.18 92.55 92.83 5,591,225 -0.74(-0.79%)
Nov 24, 2017 93.60 93.84 93.41 93.57 2,171,778 +0.48(+0.52%)
Nov 22, 2017 92.75 93.79 92.61 93.09 4,919,639 +0.59(+0.64%)
Nov 21, 2017 92.47 93.05 92.29 92.49 5,718,361 +0.36(+0.39%)
Nov 20, 2017 92.17 92.38 91.91 92.13 5,770,301 +0.01(+0.01%)
Nov 17, 2017 92.09 92.35 91.47 92.12 5,400,883 +0.11(+0.12%)
Nov 16, 2017 92.56 93.02 91.86 92.01 7,332,460 -0.64(-0.69%)
Nov 15, 2017 92.46 93.27 92.35 92.65 6,750,073 -0.37(-0.40%)
Nov 14, 2017 92.95 93.29 92.50 93.03 8,793,263 -0.25(-0.26%)
Nov 13, 2017 93.27 93.70 92.84 93.27 5,377,727 +0.04(+0.04%)
Nov 10, 2017 92.86 93.34 92.38 93.23 6,481,314 -0.05(-0.05%)
Nov 09, 2017 92.22 93.49 91.99 93.28 6,413,853 +0.45(+0.49%)
Nov 08, 2017 92.92 93.21 92.22 92.83 6,400,811 -0.45(-0.49%)
Nov 07, 2017 93.39 93.89 92.67 93.28 6,559,897 +0.16(+0.17%)
Nov 06, 2017 91.79 93.22 91.49 93.12 7,477,418 +1.63(+1.78%)
Nov 03, 2017 91.88 92.10 91.29 91.49 5,155,287 -0.27(-0.29%)
Nov 02, 2017 92.46 92.67 91.27 91.76 5,441,551 -0.45(-0.49%)
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.