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, 2020	76.95	77.66	74.29	74.53	16,710,110	-3.53(-4.52%)
Nov 27, 2020	78.08	79.15	77.40	78.06	5,413,221	-0.71(-0.90%)
Nov 25, 2020	80.94	80.94	78.77	78.77	12,348,662	-2.97(-3.64%)
Nov 24, 2020	79.84	81.91	79.50	81.74	20,187,924	+3.92(+5.04%)
Nov 23, 2020	74.76	78.29	74.17	77.82	15,650,697	+4.48(+6.11%)
Nov 20, 2020	73.28	73.78	72.56	73.34	9,705,453	+0.05(+0.07%)
Nov 19, 2020	71.42	73.48	71.01	73.29	10,309,976	+1.24(+1.72%)
Nov 18, 2020	74.69	75.14	72.02	72.05	12,379,210	-2.36(-3.17%)
Nov 17, 2020	73.86	74.83	72.52	74.41	16,759,478	-0.54(-0.72%)
Nov 16, 2020	72.65	75.13	72.07	74.95	22,500,692	+5.00(+7.14%)
Nov 13, 2020	68.37	70.22	68.27	69.95	12,936,666	+1.99(+2.93%)
Nov 12, 2020	68.22	69.28	67.32	67.96	10,588,800	-1.51(-2.17%)
Nov 11, 2020	70.85	71.18	68.91	69.47	13,813,279	-0.51(-0.73%)
Nov 10, 2020	68.36	70.05	67.15	69.98	17,845,682	+3.09(+4.62%)
Nov 09, 2020	67.40	71.00	65.93	66.89	28,483,768	+6.95(+11.60%)
Nov 06, 2020	61.08	61.73	59.67	59.94	9,931,349	-0.83(-1.37%)
Nov 05, 2020	60.57	61.48	60.46	60.78	12,614,178	+0.31(+0.52%)
Nov 04, 2020	59.63	62.00	58.88	60.46	12,963,365	+0.03(+0.04%)
Nov 03, 2020	61.64	61.75	59.86	60.44	10,192,687	-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.