Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.00 50.60 49.90 50.21 16,724,469 -0.45(-0.88%)
Nov 29, 2010 50.41 50.88 49.86 50.65 14,627,414 -0.22(-0.44%)
Nov 26, 2010 51.12 51.20 50.72 50.88 4,498,906 -0.55(-1.06%)
Nov 24, 2010 50.94 51.42 51.42 51.42 12,984,135 +0.73(+1.44%)
Nov 23, 2010 51.14 51.16 50.32 50.69 15,331,611 -1.05(-2.04%)
Nov 22, 2010 51.76 51.83 50.88 51.75 10,957,609 -0.30(-0.58%)
Nov 19, 2010 51.89 52.06 51.35 52.05 13,113,864 +0.07(+0.14%)
Nov 18, 2010 51.49 52.07 51.44 51.97 12,240,338 +0.84(+1.65%)
Nov 17, 2010 51.10 51.55 50.91 51.13 12,656,481 -0.01(-0.02%)
Nov 16, 2010 51.81 51.83 50.80 51.14 19,543,850 -1.59(-3.02%)
Nov 15, 2010 52.72 52.86 52.16 52.74 15,048,086 +0.20(+0.39%)
Nov 12, 2010 52.55 52.64 51.99 52.53 17,206,490 -0.40(-0.76%)
Nov 11, 2010 52.26 53.00 52.26 52.93 18,373,300 +0.57(+1.08%)
Nov 10, 2010 51.51 52.40 51.19 52.37 19,177,040 +0.99(+1.93%)
Nov 09, 2010 51.59 51.81 51.10 51.38 22,111,306 -0.58(-1.11%)
Nov 08, 2010 52.03 52.26 51.52 51.96 19,189,722 -0.30(-0.56%)
Nov 05, 2010 52.09 52.46 51.68 52.25 23,612,336 -0.10(-0.19%)
Nov 04, 2010 51.75 52.45 51.58 52.35 26,502,108 +1.50(+2.95%)
Nov 03, 2010 50.83 51.11 50.36 50.85 16,331,748 +0.34(+0.67%)
Nov 02, 2010 50.64 50.70 50.25 50.51 15,483,691 +0.43(+0.86%)
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.