Chevron Corp (NY: CVX )

172.68 +0.67 (+0.39%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.56 22.56 22.43 22.45 1,650,171 -0.04(-0.20%)
Nov 26, 2003 22.33 22.56 22.32 22.49 4,534,500 +0.20(+0.91%)
Nov 25, 2003 22.13 22.36 22.12 22.29 3,645,432 +0.16(+0.74%)
Nov 24, 2003 22.09 22.28 22.06 22.13 3,884,301 +0.16(+0.73%)
Nov 21, 2003 22.14 22.27 21.98 21.96 3,533,357 -0.16(-0.70%)
Nov 20, 2003 21.51 22.34 21.26 22.12 3,621,344 -0.06(-0.27%)
Nov 19, 2003 21.87 22.25 21.87 22.18 3,798,823 +0.20(+0.90%)
Nov 18, 2003 22.06 22.14 21.96 21.98 4,784,912 -0.02(-0.08%)
Nov 17, 2003 22.06 22.20 21.90 22.00 3,638,072 -0.20(-0.90%)
Nov 14, 2003 22.64 22.64 22.13 22.20 6,026,429 -0.44(-1.95%)
Nov 13, 2003 22.36 22.67 22.35 22.64 5,247,595 +0.31(+1.39%)
Nov 12, 2003 22.24 22.41 22.18 22.33 3,074,521 +0.17(+0.75%)
Nov 11, 2003 22.05 22.21 22.00 22.16 1,975,020 +0.10(+0.46%)
Nov 10, 2003 22.29 22.33 22.08 22.06 3,021,327 -0.22(-0.99%)
Nov 07, 2003 22.34 22.38 22.16 22.28 3,074,855 +0.12(+0.54%)
Nov 06, 2003 21.99 22.21 21.87 22.16 3,146,617 +0.14(+0.65%)
Nov 05, 2003 22.09 22.13 21.94 22.02 3,237,280 -0.07(-0.32%)
Nov 04, 2003 22.05 22.17 21.97 22.09 4,093,562 -0.11(-0.50%)
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.