Skip to main content

Chevron Corp (NY: CVX )

158.03 +1.69 (+1.08%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 75.15 75.22 73.03 73.32 17,722,314 -4.20(-5.42%)
Nov 26, 2014 78.17 77.52 77.52 77.52 9,970,797 -0.70(-0.90%)
Nov 25, 2014 79.34 79.35 77.88 78.22 9,896,607 -0.97(-1.22%)
Nov 24, 2014 79.56 79.86 78.90 79.19 8,622,794 -0.67(-0.83%)
Nov 21, 2014 80.00 80.08 79.29 79.86 10,930,686 +0.86(+1.08%)
Nov 20, 2014 78.23 79.11 78.23 79.01 7,821,692 +0.57(+0.72%)
Nov 19, 2014 78.10 78.58 77.50 78.44 6,340,707 +0.67(+0.87%)
Nov 18, 2014 78.10 78.55 77.62 77.77 8,423,110 -0.19(-0.24%)
Nov 17, 2014 78.10 78.22 77.63 77.95 8,483,923 -0.38(-0.49%)
Nov 14, 2014 77.92 78.36 77.73 78.34 7,263,334 +0.63(+0.81%)
Nov 13, 2014 78.13 78.39 77.17 77.71 16,512,626 -0.80(-1.02%)
Nov 12, 2014 78.65 79.21 78.33 78.51 7,378,200 -0.53(-0.67%)
Nov 11, 2014 78.71 79.19 78.27 79.03 5,930,537 +0.35(+0.44%)
Nov 10, 2014 79.79 79.85 78.28 78.69 9,158,232 -0.59(-0.74%)
Nov 07, 2014 79.24 79.89 78.98 79.27 11,039,553 +0.18(+0.23%)
Nov 06, 2014 78.01 79.11 77.65 79.09 9,565,321 +0.99(+1.26%)
Nov 05, 2014 78.25 78.27 76.64 78.11 9,894,684 +1.12(+1.46%)
Nov 04, 2014 77.40 77.42 76.60 76.99 14,364,344 -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.