Chevron Corp (NY: CVX )

178.41 -5.29 (-2.88%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.30 113.98 113.06 113.27 5,912,233 -0.08(-0.07%)
Dec 30, 2021 114.02 114.56 113.26 113.35 6,230,396 -0.50(-0.44%)
Dec 29, 2021 113.97 114.52 113.21 113.85 7,207,628 -0.59(-0.51%)
Dec 28, 2021 114.53 115.19 113.93 114.44 6,750,768 -0.22(-0.19%)
Dec 27, 2021 112.03 114.69 111.40 114.66 8,024,687 +2.30(+2.05%)
Dec 23, 2021 112.46 113.82 112.35 112.36 7,683,800 +0.27(+0.24%)
Dec 22, 2021 111.41 112.62 110.43 112.09 8,643,880 +0.64(+0.57%)
Dec 21, 2021 110.45 112.03 110.32 111.45 11,774,083 +1.76(+1.60%)
Dec 20, 2021 107.97 109.75 106.88 109.70 13,946,394 +0.05(+0.04%)
Dec 17, 2021 111.89 112.41 109.58 109.65 23,752,956 -2.93(-2.61%)
Dec 16, 2021 112.15 114.08 111.89 112.58 11,748,706 +1.04(+0.93%)
Dec 15, 2021 112.28 112.28 110.01 111.54 11,466,870 -0.64(-0.57%)
Dec 14, 2021 111.72 112.85 111.45 112.18 12,681,006 +0.33(+0.29%)
Dec 13, 2021 113.38 113.75 111.59 111.85 8,838,451 -2.37(-2.08%)
Dec 10, 2021 114.80 115.06 112.81 114.22 9,418,176 +0.19(+0.17%)
Dec 09, 2021 113.75 114.48 113.49 114.03 8,630,260 -0.30(-0.26%)
Dec 08, 2021 114.27 115.11 113.57 114.33 9,145,269 +0.51(+0.45%)
Dec 07, 2021 113.16 114.53 113.16 113.82 11,826,774 +1.66(+1.48%)
Dec 06, 2021 111.93 113.37 111.05 112.16 10,186,195 +1.73(+1.56%)
Dec 03, 2021 112.68 112.93 109.64 110.43 10,823,876 -0.70(-0.63%)
Dec 02, 2021 109.31 111.68 108.04 111.14 11,806,986 +2.94(+2.71%)
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.