Skip to main content

Chevron Corp (NY: CVX )

157.25 +0.90 (+0.57%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.80 64.73 63.66 64.28 17,290,344 +0.67(+1.05%)
Nov 27, 2015 63.52 63.94 63.40 63.61 3,619,787 -0.35(-0.55%)
Nov 25, 2015 63.85 63.96 63.96 63.96 7,699,484 -0.34(-0.53%)
Nov 24, 2015 63.48 64.97 63.21 64.30 12,142,396 +0.94(+1.49%)
Nov 23, 2015 62.40 63.66 62.02 63.35 9,785,505 +0.70(+1.12%)
Nov 20, 2015 63.80 64.27 62.51 62.65 12,163,686 -1.28(-2.00%)
Nov 19, 2015 64.78 65.01 63.65 63.93 8,661,332 -0.97(-1.50%)
Nov 18, 2015 64.36 65.28 64.07 64.90 9,835,904 +0.83(+1.30%)
Nov 17, 2015 64.24 65.11 63.84 64.07 10,762,558 -0.30(-0.46%)
Nov 16, 2015 61.79 64.38 61.79 64.37 14,137,930 +2.70(+4.38%)
Nov 13, 2015 62.28 62.56 61.32 61.66 11,039,775 -0.82(-1.31%)
Nov 12, 2015 63.10 63.38 62.06 62.48 12,872,028 -1.62(-2.53%)
Nov 11, 2015 64.94 65.16 63.88 64.11 8,751,164 -0.72(-1.12%)
Nov 10, 2015 64.04 65.01 63.86 64.83 9,812,299 +0.63(+0.99%)
Nov 09, 2015 65.00 65.68 64.04 64.20 11,012,948 -1.19(-1.82%)
Nov 06, 2015 65.16 65.41 63.81 65.38 13,854,947 -0.36(-0.55%)
Nov 05, 2015 66.79 67.14 65.59 65.75 16,081,848 -1.54(-2.29%)
Nov 04, 2015 68.16 68.21 66.81 67.29 17,154,562 -0.95(-1.40%)
Nov 03, 2015 66.35 68.59 66.35 68.24 25,408,886 +2.21(+3.35%)
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.