Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.37	43.83	43.20	43.47	16,693,562	-0.07(-0.17%)
Nov 27, 2009	43.25	43.86	43.04	43.55	10,141,523	-0.82(-1.85%)
Nov 25, 2009	44.07	44.47	43.81	44.37	13,547,042	+0.34(+0.77%)
Nov 24, 2009	43.86	44.14	43.41	44.03	15,279,105	+0.16(+0.37%)
Nov 23, 2009	43.63	44.14	43.54	43.86	16,130,570	+1.10(+2.57%)
Nov 20, 2009	42.81	43.02	42.56	42.77	19,084,298	-0.32(-0.74%)
Nov 19, 2009	43.74	43.83	42.86	43.08	15,910,416	-0.88(-2.00%)
Nov 18, 2009	43.91	44.00	43.51	43.97	13,120,430	+0.06(+0.14%)
Nov 17, 2009	43.70	44.03	43.57	43.90	12,102,232	+0.11(+0.25%)
Nov 16, 2009	43.51	43.93	43.44	43.79	16,070,455	+0.75(+1.75%)
Nov 13, 2009	42.82	43.35	42.66	43.04	14,309,427	+0.29(+0.67%)
Nov 12, 2009	43.25	43.40	42.56	42.75	15,569,726	-0.60(-1.39%)
Nov 11, 2009	43.55	43.70	43.07	43.35	14,328,773	+0.09(+0.22%)
Nov 10, 2009	42.75	43.32	42.71	43.26	19,264,282	+0.38(+0.88%)
Nov 09, 2009	43.23	43.28	42.80	42.89	24,897,920	+0.07(+0.17%)
Nov 06, 2009	42.28	42.84	42.07	42.81	14,028,664	+0.13(+0.31%)
Nov 05, 2009	42.31	42.94	42.27	42.68	16,924,616	+0.56(+1.32%)
Nov 04, 2009	42.58	42.80	41.97	42.12	19,368,356	-0.23(-0.55%)
Nov 03, 2009	41.86	42.70	41.73	42.36	15,750,086	+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.