Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 82.38 83.06 81.83 82.02 23,533,176 +1.63(+2.03%)
Nov 29, 2016 80.21 80.67 79.69 80.39 10,149,361 -0.85(-1.05%)
Nov 28, 2016 81.57 82.03 81.15 81.24 8,677,554 -0.37(-0.45%)
Nov 25, 2016 81.27 81.77 81.00 81.61 4,405,048 +0.00(+0.00%)
Nov 23, 2016 81.61 81.61 81.61 0 +0.28(+0.34%)
Nov 22, 2016 81.45 81.61 80.36 81.33 8,759,687 +0.32(+0.40%)
Nov 21, 2016 81.14 81.61 80.92 81.00 11,523,604 +0.72(+0.90%)
Nov 18, 2016 79.82 80.63 79.51 80.28 9,270,350 +0.79(+1.00%)
Nov 17, 2016 80.14 80.94 79.10 79.49 9,017,128 -0.17(-0.21%)
Nov 16, 2016 79.55 80.14 79.21 79.66 10,505,433 +0.35(+0.44%)
Nov 15, 2016 78.24 79.39 78.18 79.31 16,699,845 +1.73(+2.22%)
Nov 14, 2016 77.27 77.69 76.86 77.59 10,517,919 -0.04(-0.05%)
Nov 11, 2016 78.24 78.36 77.11 77.62 10,907,309 -0.84(-1.07%)
Nov 10, 2016 78.28 78.98 78.06 78.46 12,006,369 +0.11(+0.14%)
Nov 09, 2016 77.19 78.80 76.93 78.35 12,582,359 +0.25(+0.33%)
Nov 08, 2016 77.57 78.75 77.46 78.10 11,044,292 +0.32(+0.41%)
Nov 07, 2016 77.16 77.87 77.00 77.78 10,041,508 +1.51(+1.98%)
Nov 04, 2016 76.61 76.79 75.98 76.27 9,734,036 -0.44(-0.58%)
Nov 03, 2016 76.82 77.30 76.39 76.71 7,835,060 +0.00(+0.00%)
Nov 02, 2016 76.90 77.19 75.88 76.71 11,547,018 -0.79(-1.02%)
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.