Skip to main content

Chevron Corp (NY: CVX )

157.66 +1.31 (+0.84%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 93.74 94.66 93.46 94.45 8,453,289 +0.07(+0.08%)
Nov 29, 2018 93.66 95.08 93.50 94.38 8,082,080 +0.56(+0.60%)
Nov 28, 2018 91.30 93.92 90.84 93.81 8,541,123 +2.33(+2.54%)
Nov 27, 2018 90.96 91.84 90.70 91.49 7,982,452 +0.18(+0.20%)
Nov 26, 2018 91.00 91.67 90.54 91.30 8,179,988 +1.10(+1.21%)
Nov 23, 2018 91.08 91.49 89.02 90.21 7,024,090 -3.15(-3.38%)
Nov 21, 2018 93.36 93.36 93.36 0 +1.17(+1.27%)
Nov 20, 2018 94.69 94.89 91.35 92.19 10,052,889 -2.64(-2.78%)
Nov 19, 2018 93.81 94.88 93.62 94.83 6,683,648 +0.29(+0.30%)
Nov 16, 2018 93.30 94.71 93.12 94.54 8,445,985 +1.68(+1.80%)
Nov 15, 2018 90.26 92.97 89.51 92.87 9,089,904 +1.87(+2.05%)
Nov 14, 2018 91.91 92.63 90.39 91.00 8,617,180 +0.29(+0.32%)
Nov 13, 2018 92.24 92.70 90.47 90.71 8,705,783 -1.60(-1.74%)
Nov 12, 2018 95.08 95.44 92.14 92.31 13,403,218 -1.67(-1.77%)
Nov 09, 2018 92.97 94.66 92.30 93.98 8,348,975 +0.12(+0.13%)
Nov 08, 2018 94.88 95.84 93.55 93.86 11,775,415 -1.19(-1.25%)
Nov 07, 2018 94.37 95.25 93.60 95.05 6,165,824 +1.55(+1.66%)
Nov 06, 2018 93.39 93.92 92.68 93.50 6,704,779 -0.03(-0.03%)
Nov 05, 2018 91.71 94.11 91.69 93.53 10,190,897 +3.31(+3.67%)
Nov 02, 2018 90.32 92.09 88.96 90.22 12,577,253 +2.80(+3.20%)
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.