Skip to main content

Chevron Corp (NY: CVX )

156.91 +0.56 (+0.36%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 96.89 97.34 96.56 96.77 3,959,338 -0.78(-0.80%)
Nov 27, 2019 97.48 97.99 97.17 97.54 4,971,264 +0.23(+0.24%)
Nov 26, 2019 97.77 97.95 96.82 97.31 12,168,628 -0.49(-0.50%)
Nov 25, 2019 97.84 98.49 97.47 97.80 8,945,114 -0.21(-0.21%)
Nov 22, 2019 98.36 98.89 97.98 98.01 5,794,119 -0.12(-0.12%)
Nov 21, 2019 97.16 98.27 96.82 98.12 7,029,718 +1.18(+1.22%)
Nov 20, 2019 96.17 97.55 95.93 96.94 7,145,334 +0.74(+0.76%)
Nov 19, 2019 97.90 98.15 95.90 96.20 10,558,610 -1.73(-1.77%)
Nov 18, 2019 98.99 99.14 97.60 97.94 5,913,291 -1.73(-1.73%)
Nov 15, 2019 100.15 100.29 99.23 99.67 6,765,978 -0.11(-0.11%)
Nov 14, 2019 99.68 100.58 99.32 99.77 5,968,571 -0.26(-0.26%)
Nov 13, 2019 98.55 100.14 98.47 100.04 6,475,396 +1.08(+1.09%)
Nov 12, 2019 99.23 99.85 98.56 98.96 5,505,019 +0.12(+0.12%)
Nov 11, 2019 98.33 99.31 98.18 98.83 4,731,507 -0.10(-0.10%)
Nov 08, 2019 98.96 99.15 98.30 98.93 5,194,800 -0.79(-0.79%)
Nov 07, 2019 99.09 99.81 98.43 99.72 6,650,553 +1.63(+1.66%)
Nov 06, 2019 99.76 99.92 98.01 98.09 7,462,160 -1.67(-1.67%)
Nov 05, 2019 99.18 100.17 98.76 99.76 8,521,234 +0.30(+0.30%)
Nov 04, 2019 95.90 99.70 95.73 99.45 12,648,947 +4.38(+4.61%)
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.