Skip to main content

Chevron Corp (NY: CVX )

156.99 +0.64 (+0.41%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.31 44.77 44.13 44.42 16,339,879 -0.07(-0.17%)
Nov 27, 2009 44.18 44.81 43.97 44.49 9,926,657 -0.84(-1.85%)
Nov 25, 2009 45.02 45.43 44.76 45.33 13,260,023 +0.35(+0.77%)
Nov 24, 2009 44.81 45.09 44.35 44.98 14,955,389 +0.17(+0.37%)
Nov 23, 2009 44.57 45.10 44.48 44.81 15,788,814 +1.12(+2.57%)
Nov 20, 2009 43.74 43.95 43.48 43.69 18,679,962 -0.32(-0.74%)
Nov 19, 2009 44.69 44.78 43.79 44.02 15,573,325 -0.90(-2.00%)
Nov 18, 2009 44.86 44.96 44.45 44.92 12,842,449 +0.06(+0.14%)
Nov 17, 2009 44.65 44.99 44.51 44.85 11,845,824 +0.11(+0.25%)
Nov 16, 2009 44.46 44.88 44.38 44.74 15,729,973 +0.38(+0.86%)
Nov 13, 2009 44.14 44.68 43.97 44.36 13,884,052 +0.30(+0.67%)
Nov 12, 2009 44.58 44.73 43.86 44.06 15,106,886 -0.62(-1.39%)
Nov 11, 2009 44.89 45.04 44.39 44.68 13,902,823 +0.10(+0.22%)
Nov 10, 2009 44.06 44.64 44.02 44.59 18,691,614 +0.39(+0.88%)
Nov 09, 2009 44.56 44.61 44.11 44.20 24,157,782 +0.07(+0.17%)
Nov 06, 2009 43.58 44.15 43.36 44.13 13,611,635 +0.14(+0.31%)
Nov 05, 2009 43.61 44.25 43.57 43.99 16,421,500 +0.57(+1.32%)
Nov 04, 2009 43.88 44.11 43.25 43.41 18,792,594 -0.24(-0.55%)
Nov 03, 2009 43.15 44.01 43.00 43.65 15,281,884 +0.03(+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.