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, 2017 89.66 91.10 89.63 90.98 10,327,859 +1.38(+1.54%)
Nov 29, 2017 88.84 89.65 88.56 89.59 4,787,939 +0.56(+0.63%)
Nov 28, 2017 88.63 89.31 88.49 89.04 5,237,682 +0.66(+0.74%)
Nov 27, 2017 88.58 88.71 88.11 88.38 5,872,922 -0.70(-0.79%)
Nov 24, 2017 89.11 89.34 88.93 89.08 2,281,197 +0.46(+0.52%)
Nov 22, 2017 88.30 89.29 88.17 88.62 5,167,500 +0.57(+0.64%)
Nov 21, 2017 88.03 88.58 87.87 88.06 6,006,463 +0.34(+0.39%)
Nov 20, 2017 87.75 87.95 87.50 87.71 6,061,019 +0.01(+0.01%)
Nov 17, 2017 87.67 87.92 87.09 87.71 5,672,990 +0.11(+0.12%)
Nov 16, 2017 88.12 88.55 87.45 87.60 7,701,883 -0.61(-0.69%)
Nov 15, 2017 88.03 88.80 87.92 88.21 7,090,155 -0.36(-0.40%)
Nov 14, 2017 88.49 88.82 88.06 88.57 9,236,284 -0.23(-0.26%)
Nov 13, 2017 88.79 89.21 88.38 88.80 5,648,667 +0.04(+0.04%)
Nov 10, 2017 88.41 88.86 87.94 88.76 6,807,855 -0.05(-0.05%)
Nov 09, 2017 87.79 89.01 87.58 88.81 6,736,995 +0.43(+0.49%)
Nov 08, 2017 88.46 88.74 87.79 88.38 6,723,296 -0.43(-0.49%)
Nov 07, 2017 88.91 89.38 88.23 88.81 6,890,397 +0.15(+0.17%)
Nov 06, 2017 87.39 88.74 87.10 88.66 7,854,144 +1.55(+1.78%)
Nov 03, 2017 87.48 87.68 86.91 87.10 5,415,020 -0.26(-0.29%)
Nov 02, 2017 88.03 88.23 86.89 87.36 5,715,707 -0.43(-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.