Skip to main content

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

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.