Chevron Corp (NY: CVX )

170.17 -3.37 (-1.94%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 64.28 65.77 64.03 65.77 20,896,090 +3.47(+5.58%)
Nov 29, 2011 61.38 62.72 61.24 62.29 13,828,073 +1.04(+1.69%)
Nov 28, 2011 61.42 61.63 60.76 61.26 13,137,346 +2.23(+3.77%)
Nov 25, 2011 60.14 60.41 59.03 59.03 8,219,219 -0.93(-1.56%)
Nov 23, 2011 61.03 61.14 59.97 59.97 18,238,074 -1.71(-2.77%)
Nov 22, 2011 61.20 62.20 60.76 61.67 13,976,031 +0.49(+0.79%)
Nov 21, 2011 61.99 62.01 60.41 61.19 23,483,472 -1.42(-2.27%)
Nov 18, 2011 64.30 64.92 62.38 62.61 21,382,970 -1.41(-2.20%)
Nov 17, 2011 64.44 65.33 63.16 64.01 18,439,126 -0.62(-0.96%)
Nov 16, 2011 65.57 66.15 64.44 64.63 19,668,584 -0.90(-1.38%)
Nov 15, 2011 67.42 68.11 65.10 65.54 38,332,192 -1.84(-2.73%)
Nov 14, 2011 67.40 67.74 66.88 67.38 8,715,805 -0.56(-0.82%)
Nov 11, 2011 67.71 68.23 67.66 67.94 10,010,029 +0.98(+1.47%)
Nov 10, 2011 66.84 67.28 65.68 66.95 15,797,307 +0.77(+1.17%)
Nov 09, 2011 67.14 67.58 65.92 66.18 19,006,828 -2.91(-4.21%)
Nov 08, 2011 68.71 69.17 67.59 69.08 12,230,092 +0.72(+1.06%)
Nov 07, 2011 67.68 68.87 66.98 68.36 12,325,142 +0.82(+1.21%)
Nov 04, 2011 67.11 67.65 66.30 67.54 13,242,642 +0.19(+0.28%)
Nov 03, 2011 67.17 67.49 66.44 67.35 14,617,069 +1.01(+1.52%)
Nov 02, 2011 65.97 66.59 65.45 66.34 13,225,990 +1.56(+2.41%)
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.