Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	78.20	78.50	77.67	77.95	5,844,614	+0.01(+0.02%)
Nov 27, 2013	78.07	78.14	77.44	77.94	6,136,246	-0.23(-0.29%)
Nov 26, 2013	78.57	78.76	78.09	78.17	7,202,581	-0.61(-0.78%)
Nov 25, 2013	78.80	79.01	78.45	78.78	6,151,639	-0.18(-0.23%)
Nov 22, 2013	78.65	79.07	77.94	78.97	6,106,030	+0.36(+0.46%)
Nov 21, 2013	77.90	78.69	77.90	78.60	7,671,387	+0.93(+1.20%)
Nov 20, 2013	77.77	78.15	77.42	77.67	7,180,178	-0.04(-0.05%)
Nov 19, 2013	76.75	77.91	76.57	77.71	9,244,439	+0.95(+1.24%)
Nov 18, 2013	76.85	76.97	76.44	76.76	7,520,370	+0.32(+0.42%)
Nov 15, 2013	76.26	76.57	75.85	76.44	9,437,329	+0.32(+0.42%)
Nov 14, 2013	76.13	76.35	75.97	76.12	8,590,315	+0.36(+0.47%)
Nov 12, 2013	76.41	76.55	75.53	75.76	9,784,047	-0.68(-0.89%)
Nov 11, 2013	76.51	76.71	76.21	76.44	5,428,989	-0.07(-0.09%)
Nov 08, 2013	75.55	76.53	75.50	76.51	17,949,326	+0.81(+1.07%)
Nov 07, 2013	76.77	76.95	75.40	75.71	16,042,572	-0.78(-1.02%)
Nov 06, 2013	75.32	76.65	75.01	76.48	13,256,722	+1.70(+2.27%)
Nov 05, 2013	74.25	75.07	73.91	74.78	10,463,935	+0.22(+0.30%)
Nov 04, 2013	74.87	74.88	74.07	74.56	10,546,038	+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.