Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	73.56	73.63	71.48	71.77	18,105,922	-4.11(-5.42%)
Nov 26, 2014	76.51	75.88	75.88	75.88	10,186,620	-0.69(-0.90%)
Nov 25, 2014	77.65	77.67	76.23	76.57	10,110,824	-0.95(-1.22%)
Nov 24, 2014	77.87	78.17	77.23	77.52	8,809,438	-0.65(-0.83%)
Nov 21, 2014	78.31	78.39	77.61	78.17	11,167,286	+0.84(+1.08%)
Nov 20, 2014	76.57	77.44	76.57	77.33	7,990,996	+0.55(+0.72%)
Nov 19, 2014	76.45	76.92	75.86	76.78	6,477,955	+0.66(+0.87%)
Nov 18, 2014	76.45	76.88	75.97	76.12	8,605,433	-0.18(-0.24%)
Nov 17, 2014	76.44	76.57	75.99	76.30	8,667,562	-0.38(-0.49%)
Nov 14, 2014	76.27	76.70	76.09	76.68	7,420,553	+0.62(+0.81%)
Nov 13, 2014	76.48	76.73	75.53	76.06	16,870,050	-0.78(-1.02%)
Nov 12, 2014	76.98	77.54	76.67	76.84	7,537,905	-0.52(-0.67%)
Nov 11, 2014	77.04	77.51	76.61	77.36	6,058,907	+0.34(+0.44%)
Nov 10, 2014	78.10	78.16	76.62	77.02	9,356,467	-0.57(-0.74%)
Nov 07, 2014	77.56	78.20	77.31	77.59	11,278,510	+0.18(+0.23%)
Nov 06, 2014	76.35	77.43	76.00	77.42	9,772,368	+0.97(+1.26%)
Nov 05, 2014	76.59	76.61	75.02	76.45	10,108,860	+1.10(+1.46%)
Nov 04, 2014	75.76	75.78	74.98	75.35	14,675,268	-0.92(-1.21%)

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.