Chevron Corp (NY: CVX )

171.96 -0.05 (-0.03%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 109.50 111.53 108.53 108.95 25,326,056 -1.91(-1.72%)
Nov 29, 2021 112.30 113.10 110.72 110.86 12,433,064 +0.33(+0.30%)
Nov 26, 2021 109.41 110.84 108.71 110.53 12,289,071 -2.59(-2.29%)
Nov 24, 2021 112.75 113.90 112.62 113.11 8,807,102 +0.86(+0.77%)
Nov 23, 2021 111.19 112.78 111.06 112.26 10,740,216 +2.31(+2.10%)
Nov 22, 2021 108.12 111.19 107.96 109.95 10,305,447 +1.93(+1.79%)
Nov 19, 2021 108.60 109.22 107.24 108.02 14,025,701 -2.45(-2.22%)
Nov 18, 2021 110.86 110.88 110.27 110.47 8,677,072 -0.94(-0.84%)
Nov 17, 2021 110.88 112.48 110.67 111.41 11,504,762 -0.50(-0.45%)
Nov 16, 2021 111.75 112.67 111.51 111.91 10,946,427 +0.44(+0.39%)
Nov 15, 2021 109.69 111.59 109.04 111.47 11,552,464 +2.47(+2.27%)
Nov 12, 2021 108.59 109.07 108.39 109.00 9,099,584 +0.07(+0.06%)
Nov 11, 2021 108.40 109.42 108.37 108.93 7,666,983 +0.01(+0.01%)
Nov 10, 2021 110.46 108.92 10,791,318 -1.77(-1.59%)
Nov 09, 2021 109.99 110.80 109.22 110.69 11,464,174 +0.81(+0.74%)
Nov 08, 2021 109.82 110.68 109.44 109.88 8,064,732 +0.39(+0.36%)
Nov 05, 2021 109.04 109.78 108.71 109.48 8,504,156 +1.17(+1.08%)
Nov 04, 2021 108.99 109.03 107.74 108.31 10,135,618 +0.48(+0.44%)
Nov 03, 2021 107.13 108.08 106.84 107.83 10,915,270 -0.78(-0.72%)
Nov 02, 2021 108.95 108.96 108.03 108.62 9,639,806 -0.67(-0.61%)
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.