Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 117.26 119.15 117.23 118.99 7,896,508 +1.81(+1.54%)
Nov 29, 2017 116.20 117.25 115.83 117.18 3,660,778 +0.73(+0.63%)
Nov 28, 2017 115.92 116.81 115.74 116.45 4,004,644 +0.86(+0.74%)
Nov 27, 2017 115.85 116.03 115.24 115.59 4,490,338 -0.92(-0.79%)
Nov 24, 2017 116.55 116.85 116.31 116.51 1,744,165 +0.60(+0.52%)
Nov 22, 2017 115.49 116.78 115.32 115.91 3,950,984 +0.74(+0.64%)
Nov 21, 2017 115.14 115.86 114.92 115.17 4,592,441 +0.45(+0.39%)
Nov 20, 2017 114.77 115.03 114.44 114.72 4,634,154 +0.01(+0.01%)
Nov 17, 2017 114.67 114.99 113.90 114.71 4,337,473 +0.14(+0.12%)
Nov 16, 2017 115.25 115.82 114.38 114.57 5,888,731 -1.88(-1.61%)
Nov 15, 2017 116.21 117.23 116.07 116.45 5,370,738 -0.47(-0.40%)
Nov 14, 2017 116.82 117.25 116.25 116.92 6,996,414 -0.31(-0.26%)
Nov 13, 2017 117.22 117.76 116.68 117.23 4,278,822 +0.05(+0.04%)
Nov 10, 2017 116.71 117.31 116.10 117.18 5,156,898 -0.06(-0.05%)
Nov 09, 2017 115.90 117.50 115.62 117.24 5,103,222 +0.57(+0.49%)
Nov 08, 2017 116.78 117.15 115.90 116.67 5,092,845 -0.57(-0.49%)
Nov 07, 2017 117.38 118.00 116.48 117.24 5,219,423 +0.20(+0.17%)
Nov 06, 2017 115.37 117.15 114.99 117.04 5,949,454 +2.05(+1.78%)
Nov 03, 2017 115.48 115.75 114.73 114.99 4,101,836 -0.34(-0.29%)
Nov 02, 2017 116.21 116.47 114.71 115.33 4,329,604 -0.57(-0.49%)
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.