Chevron Corp (NY: CVX )

172.18 -4.38 (-2.48%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 78.94 79.01 76.70 77.02 16,872,256 -4.41(-5.42%)
Nov 26, 2014 82.11 81.43 81.43 81.43 9,492,544 -0.74(-0.90%)
Nov 25, 2014 83.33 83.35 81.80 82.17 9,421,913 -1.02(-1.22%)
Nov 24, 2014 83.57 83.88 82.87 83.18 8,209,198 -0.70(-0.83%)
Nov 21, 2014 84.03 84.12 83.28 83.88 10,406,392 +0.90(+1.08%)
Nov 20, 2014 82.17 83.10 82.17 82.99 7,446,522 +0.59(+0.72%)
Nov 19, 2014 82.04 82.54 81.40 82.39 6,036,573 +0.71(+0.87%)
Nov 18, 2014 82.04 82.50 81.53 81.68 8,019,092 -0.20(-0.24%)
Nov 17, 2014 82.03 82.17 81.54 81.88 8,076,988 -0.40(-0.49%)
Nov 14, 2014 81.85 82.31 81.65 82.29 6,914,946 +0.67(+0.81%)
Nov 13, 2014 82.07 82.34 81.05 81.62 15,720,593 -0.84(-1.02%)
Nov 12, 2014 82.61 83.20 82.27 82.46 7,024,303 -0.55(-0.67%)
Nov 11, 2014 82.67 83.18 82.22 83.02 5,646,077 +0.36(+0.44%)
Nov 10, 2014 83.81 83.88 82.22 82.65 8,718,955 -0.62(-0.74%)
Nov 07, 2014 83.23 83.92 82.96 83.27 10,510,038 +0.19(+0.23%)
Nov 06, 2014 81.94 83.09 81.56 83.08 9,106,518 +1.04(+1.26%)
Nov 05, 2014 82.20 82.22 80.51 82.04 9,420,083 +1.18(+1.46%)
Nov 04, 2014 81.30 81.32 80.46 80.86 13,675,355 -0.99(-1.21%)
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.