Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.81 64.74 63.67 64.29 17,286,238 +0.67(+1.05%)
Nov 27, 2015 63.54 63.95 63.42 63.62 3,618,928 -0.35(-0.55%)
Nov 25, 2015 63.86 63.97 63.97 63.97 7,697,656 -0.34(-0.53%)
Nov 24, 2015 63.50 64.98 63.22 64.31 12,139,513 +0.94(+1.49%)
Nov 23, 2015 62.41 63.67 62.03 63.37 9,783,182 +0.70(+1.12%)
Nov 20, 2015 63.81 64.28 62.52 62.66 12,160,798 -1.28(-2.00%)
Nov 19, 2015 64.79 65.03 63.66 63.95 8,659,276 -0.97(-1.50%)
Nov 18, 2015 64.38 65.30 64.09 64.92 9,833,569 +0.83(+1.30%)
Nov 17, 2015 64.26 65.12 63.85 64.09 10,760,003 -0.30(-0.46%)
Nov 16, 2015 61.81 64.40 61.81 64.38 14,134,573 +2.70(+4.38%)
Nov 13, 2015 62.30 62.58 61.34 61.68 11,037,153 -0.82(-1.31%)
Nov 12, 2015 63.12 63.40 62.08 62.50 12,868,972 -1.62(-2.53%)
Nov 11, 2015 64.96 65.18 63.89 64.12 8,749,086 -0.72(-1.12%)
Nov 10, 2015 64.06 65.03 63.88 64.84 9,809,969 +0.63(+0.99%)
Nov 09, 2015 65.02 65.69 64.06 64.21 11,010,333 -1.19(-1.82%)
Nov 06, 2015 65.18 65.43 63.82 65.40 13,851,657 -0.36(-0.55%)
Nov 05, 2015 66.81 67.15 65.61 65.76 16,078,029 -1.54(-2.29%)
Nov 04, 2015 68.18 68.23 66.82 67.31 17,150,488 -0.95(-1.40%)
Nov 03, 2015 66.37 68.61 66.37 68.26 25,402,852 +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.