Skip to main content

Chevron Corp (NY: CVX )

157.69 +1.34 (+0.86%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.25 106.18 103.33 103.72 26,602,034 -1.82(-1.72%)
Nov 29, 2021 106.91 107.67 105.41 105.54 13,059,467 +0.31(+0.30%)
Nov 26, 2021 104.16 105.52 103.50 105.23 12,908,219 -2.46(-2.29%)
Nov 24, 2021 107.34 108.43 107.22 107.69 9,250,821 +0.82(+0.77%)
Nov 23, 2021 105.85 107.37 105.73 106.87 11,281,330 +2.20(+2.10%)
Nov 22, 2021 102.94 105.85 102.78 104.68 10,824,656 +1.84(+1.79%)
Nov 19, 2021 103.39 103.98 102.09 102.84 14,732,344 -2.33(-2.22%)
Nov 18, 2021 105.54 105.56 104.98 105.17 9,114,240 -0.89(-0.84%)
Nov 17, 2021 105.56 107.08 105.36 106.06 12,084,395 -0.48(-0.45%)
Nov 16, 2021 106.39 107.27 106.16 106.54 11,497,930 +0.42(+0.39%)
Nov 15, 2021 104.42 106.24 103.81 106.12 12,134,501 +2.35(+2.27%)
Nov 12, 2021 103.38 103.84 103.19 103.77 9,558,040 +0.06(+0.06%)
Nov 11, 2021 103.20 104.17 103.17 103.71 8,053,261 +0.01(+0.01%)
Nov 10, 2021 105.16 103.70 11,335,007 -1.68(-1.59%)
Nov 09, 2021 104.72 105.49 103.98 105.38 12,041,763 +0.77(+0.74%)
Nov 08, 2021 104.55 105.37 104.19 104.61 8,471,050 +0.37(+0.36%)
Nov 05, 2021 103.81 104.52 103.50 104.23 8,932,613 +1.12(+1.08%)
Nov 04, 2021 103.76 103.80 102.57 103.12 10,646,271 +0.45(+0.44%)
Nov 03, 2021 101.99 102.90 101.72 102.66 11,465,203 -0.74(-0.72%)
Nov 02, 2021 103.72 103.73 102.84 103.41 10,125,479 -0.64(-0.61%)
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.