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 30, 2020	76.93	77.65	74.27	74.51	16,714,078	-3.53(-4.52%)
Nov 27, 2020	78.06	79.13	77.38	78.04	5,414,506	-0.71(-0.90%)
Nov 25, 2020	80.92	80.92	78.75	78.75	12,351,594	-2.97(-3.64%)
Nov 24, 2020	79.82	81.89	79.48	81.72	20,192,718	+3.92(+5.04%)
Nov 23, 2020	74.74	78.27	74.15	77.80	15,654,414	+4.48(+6.11%)
Nov 20, 2020	73.26	73.77	72.54	73.32	9,707,757	+0.05(+0.07%)
Nov 19, 2020	71.40	73.47	70.99	73.27	10,312,425	+1.24(+1.72%)
Nov 18, 2020	74.67	75.13	72.01	72.03	12,382,150	-2.36(-3.17%)
Nov 17, 2020	73.84	74.81	72.50	74.39	16,763,457	-0.54(-0.72%)
Nov 16, 2020	72.64	75.11	72.05	74.93	22,506,034	+4.99(+7.14%)
Nov 13, 2020	68.35	70.20	68.25	69.93	12,939,738	+1.99(+2.93%)
Nov 12, 2020	68.21	69.27	67.30	67.95	10,591,314	-1.51(-2.17%)
Nov 11, 2020	70.84	71.16	68.90	69.45	13,816,558	-0.51(-0.73%)
Nov 10, 2020	68.34	70.04	67.14	69.97	17,849,920	+3.09(+4.62%)
Nov 09, 2020	67.38	70.98	65.92	66.88	28,490,532	+6.95(+11.60%)
Nov 06, 2020	61.06	61.71	59.66	59.93	9,933,707	-0.83(-1.37%)
Nov 05, 2020	60.55	61.46	60.44	60.76	12,617,173	+0.31(+0.52%)
Nov 04, 2020	59.62	61.98	58.87	60.45	12,966,443	+0.03(+0.04%)
Nov 03, 2020	61.62	61.74	59.84	60.42	10,195,107	-0.35(-0.57%)

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.