Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	62.46	63.37	62.32	62.93	17,660,406	+0.65(+1.05%)
Nov 27, 2015	62.19	62.60	62.07	62.27	3,697,261	-0.34(-0.55%)
Nov 25, 2015	62.51	62.62	62.62	62.62	7,864,275	-0.33(-0.53%)
Nov 24, 2015	62.15	63.60	61.88	62.95	12,402,278	+0.92(+1.49%)
Nov 23, 2015	61.09	62.32	60.72	62.03	9,994,944	+0.69(+1.12%)
Nov 20, 2015	62.46	62.92	61.20	61.34	12,424,024	-1.25(-2.00%)
Nov 19, 2015	63.42	63.65	62.32	62.59	8,846,710	-0.95(-1.50%)
Nov 18, 2015	63.01	63.91	62.73	63.54	10,046,421	+0.81(+1.30%)
Nov 17, 2015	62.89	63.74	62.50	62.73	10,992,908	-0.29(-0.46%)
Nov 16, 2015	60.50	63.03	60.50	63.02	14,440,522	+2.65(+4.38%)
Nov 13, 2015	60.98	61.25	60.04	60.37	11,276,057	-0.80(-1.31%)
Nov 12, 2015	61.78	62.05	60.76	61.18	13,147,527	-1.59(-2.53%)
Nov 11, 2015	63.58	63.80	62.54	62.76	8,938,464	-0.71(-1.12%)
Nov 10, 2015	62.70	63.65	62.52	63.47	10,022,311	+0.62(+0.99%)
Nov 09, 2015	63.64	64.30	62.70	62.85	11,248,657	-1.16(-1.82%)
Nov 06, 2015	63.80	64.04	62.47	64.01	14,151,482	-0.35(-0.55%)
Nov 05, 2015	65.39	65.73	64.22	64.37	16,426,046	-1.51(-2.29%)
Nov 04, 2015	66.73	66.79	65.41	65.88	17,521,718	-0.93(-1.40%)
Nov 03, 2015	64.96	67.15	64.96	66.81	25,952,710	+2.16(+3.35%)

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.