Chevron Corp (NY: CVX )

132.69 USD +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 37.74 37.74 37.51 37.55 986,500 -0.08(-0.20%)
Nov 26, 2003 37.35 37.74 37.34 37.62 2,710,800 +0.34(+0.91%)
Nov 25, 2003 37.01 37.40 37.01 37.28 2,179,300 +0.28(+0.74%)
Nov 24, 2003 36.95 37.27 36.90 37.01 2,322,100 +0.27(+0.73%)
Nov 21, 2003 37.03 37.25 36.78 36.74 2,112,300 -0.26(-0.70%)
Nov 20, 2003 35.99 37.38 35.57 37.00 2,164,900 -0.10(-0.27%)
Nov 19, 2003 36.58 37.22 36.58 37.10 2,271,000 +0.33(+0.90%)
Nov 18, 2003 36.90 37.04 36.74 36.77 2,860,500 -0.03(-0.08%)
Nov 17, 2003 36.90 37.13 36.63 36.80 2,174,900 -0.33(-0.90%)
Nov 14, 2003 37.88 37.88 37.03 37.13 3,602,700 -0.74(-1.95%)
Nov 13, 2003 37.40 37.92 37.38 37.88 3,137,100 +0.52(+1.39%)
Nov 12, 2003 37.20 37.48 37.11 37.35 1,838,000 +0.28(+0.76%)
Nov 11, 2003 36.88 37.15 36.79 37.08 1,180,700 +0.17(+0.46%)
Nov 10, 2003 37.29 37.36 36.93 36.90 1,806,200 -0.37(-0.99%)
Nov 07, 2003 37.38 37.44 37.08 37.28 1,838,200 +0.20(+0.54%)
Nov 06, 2003 36.78 37.15 36.58 37.08 1,881,100 +0.24(+0.65%)
Nov 05, 2003 36.96 37.03 36.70 36.83 1,935,300 -0.12(-0.32%)
Nov 04, 2003 36.88 37.08 36.74 36.96 2,447,200 -0.18(-0.50%)
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.