Indicators

Chevron Corp (NY: CVX )

157.59 -1.37 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	79.87	80.18	79.34	79.62	5,722,143	+0.01(+0.02%)
Nov 27, 2013	79.74	79.82	79.10	79.61	6,007,664	-0.23(-0.29%)
Nov 26, 2013	80.25	80.44	79.76	79.84	7,051,655	-0.62(-0.78%)
Nov 25, 2013	80.49	80.70	80.13	80.47	6,022,735	-0.19(-0.23%)
Nov 22, 2013	80.34	80.76	79.61	80.66	5,978,082	+0.37(+0.46%)
Nov 21, 2013	79.57	80.38	79.57	80.28	7,510,638	+0.95(+1.20%)
Nov 20, 2013	79.44	79.82	79.08	79.34	7,029,722	-0.04(-0.05%)
Nov 19, 2013	78.39	79.58	78.21	79.37	9,050,727	+0.98(+1.24%)
Nov 18, 2013	78.49	78.61	78.08	78.40	7,362,785	+0.33(+0.42%)
Nov 15, 2013	77.89	78.21	77.47	78.07	9,239,576	+0.33(+0.42%)
Nov 14, 2013	77.76	77.99	77.59	77.75	8,410,310	+0.36(+0.47%)
Nov 12, 2013	78.05	78.19	77.14	77.38	9,579,028	-0.70(-0.89%)
Nov 11, 2013	78.15	78.35	77.84	78.08	5,315,228	-0.07(-0.09%)
Nov 08, 2013	77.17	78.16	77.11	78.15	17,573,208	+0.83(+1.07%)
Nov 07, 2013	78.42	78.60	77.01	77.33	15,706,410	-0.79(-1.02%)
Nov 06, 2013	76.93	78.29	76.62	78.12	12,978,936	+1.73(+2.27%)
Nov 05, 2013	75.84	76.67	75.49	76.38	10,244,670	+0.23(+0.30%)
Nov 04, 2013	76.47	76.48	75.66	76.16	10,325,052	+0.06(+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.