Chevron Corp (NY: CVX )

172.98 -3.58 (-2.03%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 182.85 183.34 179.62 183.31 10,934,933 +2.28(+1.26%)
Nov 29, 2022 180.26 181.85 179.65 181.03 6,984,735 +2.67(+1.50%)
Nov 28, 2022 180.28 181.47 177.96 178.36 9,365,554 -5.34(-2.91%)
Nov 25, 2022 184.89 185.30 183.31 183.70 2,796,407 -0.54(-0.29%)
Nov 23, 2022 183.21 185.15 182.58 184.24 5,831,257 -1.65(-0.89%)
Nov 22, 2022 183.75 186.56 183.08 185.89 9,019,593 +4.65(+2.57%)
Nov 21, 2022 179.73 181.70 175.82 181.24 8,431,169 -1.75(-0.96%)
Nov 18, 2022 180.96 183.41 179.65 182.99 7,661,614 -1.10(-0.60%)
Nov 17, 2022 181.51 184.23 180.27 184.09 6,550,735 +0.52(+0.28%)
Nov 16, 2022 185.11 186.37 182.26 183.57 7,995,940 -3.04(-1.63%)
Nov 15, 2022 185.68 186.99 183.85 186.61 7,804,021 +1.49(+0.80%)
Nov 14, 2022 184.88 188.22 184.75 185.12 9,794,264 +0.09(+0.05%)
Nov 11, 2022 182.64 185.66 182.48 185.03 8,494,027 +5.12(+2.85%)
Nov 10, 2022 180.83 180.93 176.67 179.91 7,034,351 +3.34(+1.89%)
Nov 09, 2022 182.20 182.40 175.86 176.56 8,080,492 -7.35(-4.00%)
Nov 08, 2022 183.90 184.82 182.45 183.92 6,355,325 -0.27(-0.15%)
Nov 07, 2022 181.10 184.95 180.71 184.19 7,642,444 +2.17(+1.19%)
Nov 04, 2022 183.42 183.98 179.21 182.01 7,549,845 +2.27(+1.26%)
Nov 03, 2022 176.60 180.79 176.05 179.74 6,658,338 +2.61(+1.47%)
Nov 02, 2022 179.54 176.90 177.13 8,179,935 -3.69(-2.04%)
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.