Skip to main content

Chevron Corp (NY: CVX )

156.73 +0.38 (+0.24%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 174.08 174.55 171.00 174.52 11,485,858 +2.17(+1.26%)
Nov 29, 2022 171.61 173.13 171.03 172.35 7,336,640 +2.54(+1.50%)
Nov 28, 2022 171.63 172.77 169.42 169.81 9,837,410 -5.08(-2.91%)
Nov 25, 2022 176.02 176.41 174.52 174.89 2,937,295 -0.51(-0.29%)
Nov 23, 2022 174.42 176.27 173.82 175.40 6,125,048 -1.57(-0.89%)
Nov 22, 2022 174.94 177.61 174.30 176.97 9,474,019 +4.43(+2.57%)
Nov 21, 2022 171.11 172.99 167.39 172.55 8,855,949 -1.67(-0.96%)
Nov 18, 2022 172.28 174.61 171.03 174.21 8,047,622 -1.05(-0.60%)
Nov 17, 2022 172.80 175.39 171.62 175.26 6,880,774 +0.50(+0.28%)
Nov 16, 2022 176.23 177.43 173.52 174.76 8,398,792 -2.89(-1.63%)
Nov 15, 2022 176.78 178.02 175.03 177.66 8,197,203 +1.42(+0.80%)
Nov 14, 2022 176.01 179.20 175.89 176.24 10,287,719 +0.09(+0.05%)
Nov 11, 2022 173.88 176.76 173.73 176.15 8,921,973 +4.88(+2.85%)
Nov 10, 2022 172.16 172.25 168.20 171.28 7,388,756 +3.18(+1.89%)
Nov 09, 2022 173.46 173.65 167.42 168.09 8,487,604 -7.00(-4.00%)
Nov 08, 2022 175.08 175.96 173.70 175.10 6,675,519 -0.25(-0.15%)
Nov 07, 2022 172.41 176.08 172.04 175.35 8,027,485 +2.07(+1.19%)
Nov 04, 2022 174.62 175.15 170.62 173.28 7,930,221 +2.16(+1.26%)
Nov 03, 2022 168.13 172.12 167.60 171.12 6,993,798 +2.48(+1.47%)
Nov 02, 2022 170.93 168.42 168.63 8,592,057 -3.51(-2.04%)
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.