Indicators

Chevron Corp (NY: CVX )

156.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	75.14	75.20	73.01	73.30	17,726,522	-4.20(-5.42%)
Nov 26, 2014	78.15	77.51	77.51	77.51	9,973,165	-0.70(-0.90%)
Nov 25, 2014	79.32	79.33	77.86	78.21	9,898,958	-0.97(-1.22%)
Nov 24, 2014	79.54	79.84	78.88	79.18	8,624,842	-0.67(-0.83%)
Nov 21, 2014	79.98	80.06	79.27	79.84	10,933,282	+0.86(+1.08%)
Nov 20, 2014	78.21	79.09	78.21	78.99	7,823,550	+0.57(+0.72%)
Nov 19, 2014	78.08	78.56	77.48	78.42	6,342,213	+0.67(+0.87%)
Nov 18, 2014	78.08	78.53	77.60	77.75	8,425,111	-0.19(-0.24%)
Nov 17, 2014	78.08	78.21	77.61	77.94	8,485,938	-0.38(-0.49%)
Nov 14, 2014	77.90	78.34	77.71	78.32	7,265,059	+0.63(+0.81%)
Nov 13, 2014	78.11	78.37	77.15	77.69	16,516,549	-0.80(-1.02%)
Nov 12, 2014	78.63	79.19	78.31	78.49	7,379,953	-0.53(-0.67%)
Nov 11, 2014	78.69	79.17	78.25	79.01	5,931,946	+0.35(+0.44%)
Nov 10, 2014	79.78	79.84	78.26	78.67	9,160,408	-0.59(-0.74%)
Nov 07, 2014	79.22	79.88	78.96	79.26	11,042,176	+0.18(+0.23%)
Nov 06, 2014	77.99	79.09	77.63	79.07	9,567,594	+0.99(+1.26%)
Nov 05, 2014	78.23	78.25	76.63	78.09	9,897,035	+1.12(+1.46%)
Nov 04, 2014	77.38	77.40	76.58	76.97	14,367,756	-0.94(-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.