Chevron Corp (NY: CVX )

172.64 +0.92 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 122.83 123.30 122.00 122.44 3,721,043 +0.02(+0.02%)
Nov 27, 2013 122.62 122.74 121.64 122.42 3,906,714 -0.36(-0.29%)
Nov 26, 2013 123.41 123.70 122.65 122.78 4,585,609 -0.96(-0.78%)
Nov 25, 2013 123.77 124.10 123.22 123.74 3,916,514 -0.29(-0.23%)
Nov 22, 2013 123.54 124.19 122.42 124.03 3,887,477 +0.57(+0.46%)
Nov 21, 2013 122.36 123.60 122.36 123.46 4,884,080 +1.46(+1.20%)
Nov 20, 2013 122.16 122.75 121.60 122.00 4,571,346 -0.06(-0.05%)
Nov 19, 2013 120.55 122.38 120.27 122.06 5,885,582 +1.50(+1.24%)
Nov 18, 2013 120.70 120.89 120.07 120.56 4,787,933 +0.50(+0.42%)
Nov 15, 2013 119.78 120.27 119.13 120.06 6,008,388 +0.50(+0.42%)
Nov 14, 2013 119.58 119.93 119.32 119.56 5,469,126 -0.44(-0.37%)
Nov 12, 2013 121.03 121.25 119.62 120.00 6,177,220 -1.08(-0.89%)
Nov 11, 2013 121.18 121.50 120.71 121.08 3,427,627 -0.11(-0.09%)
Nov 08, 2013 119.67 121.21 119.58 121.19 11,332,421 +1.28(+1.07%)
Nov 07, 2013 121.60 121.88 119.42 119.91 10,128,580 -1.23(-1.02%)
Nov 06, 2013 119.30 121.41 118.81 121.14 8,369,716 +2.69(+2.27%)
Nov 05, 2013 117.60 118.89 117.07 118.45 6,606,472 +0.35(+0.30%)
Nov 04, 2013 118.59 118.60 117.32 118.10 6,658,308 +0.09(+0.08%)
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.