Indicators

Chevron Corp (NY: CVX )

146.42 +2.46 (+1.71%)

Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.38	43.84	43.21	43.49	16,689,600	-0.07(-0.17%)
Nov 27, 2009	43.26	43.87	43.05	43.56	10,139,116	-0.82(-1.85%)
Nov 25, 2009	44.08	44.48	43.83	44.38	13,543,827	+0.34(+0.77%)
Nov 24, 2009	43.87	44.15	43.42	44.04	15,275,479	+0.16(+0.37%)
Nov 23, 2009	43.64	44.15	43.55	43.88	16,126,741	+1.10(+2.57%)
Nov 20, 2009	42.82	43.03	42.57	42.78	19,079,768	-0.32(-0.74%)
Nov 19, 2009	43.75	43.84	42.87	43.10	15,906,640	-0.88(-2.00%)
Nov 18, 2009	43.92	44.01	43.52	43.98	13,117,315	+0.06(+0.14%)
Nov 17, 2009	43.71	44.05	43.58	43.91	12,099,360	+0.11(+0.25%)
Nov 16, 2009	43.52	43.94	43.45	43.80	16,066,640	+0.75(+1.75%)
Nov 13, 2009	42.84	43.37	42.67	43.05	14,306,027	+0.29(+0.67%)
Nov 12, 2009	43.26	43.42	42.57	42.76	15,566,026	-0.60(-1.39%)
Nov 11, 2009	43.56	43.71	43.08	43.37	14,325,368	+0.09(+0.22%)
Nov 10, 2009	42.76	43.33	42.72	43.27	19,259,704	+0.38(+0.88%)
Nov 09, 2009	43.24	43.29	42.81	42.90	24,892,004	+0.07(+0.17%)
Nov 06, 2009	42.29	42.85	42.08	42.82	14,025,331	+0.13(+0.31%)
Nov 05, 2009	42.32	42.95	42.28	42.69	16,920,594	+0.56(+1.32%)
Nov 04, 2009	42.59	42.81	41.98	42.13	19,363,752	-0.23(-0.55%)
Nov 03, 2009	41.87	42.71	41.74	42.37	15,746,343	+0.03(+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.