Skip to main content

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

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.