Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	95.94	96.39	95.62	95.82	3,998,370	-0.77(-0.80%)
Nov 27, 2019	96.53	97.03	96.22	96.59	5,020,271	+0.23(+0.24%)
Nov 26, 2019	96.81	96.99	95.88	96.36	12,288,587	-0.48(-0.50%)
Nov 25, 2019	96.89	97.53	96.52	96.84	9,033,295	-0.20(-0.21%)
Nov 22, 2019	97.40	97.92	97.02	97.05	5,851,237	-0.11(-0.12%)
Nov 21, 2019	96.21	97.31	95.88	97.16	7,099,017	+1.17(+1.22%)
Nov 20, 2019	95.23	96.60	95.00	95.99	7,215,773	+0.73(+0.76%)
Nov 19, 2019	96.94	97.19	94.96	95.27	10,662,697	-1.72(-1.77%)
Nov 18, 2019	98.02	98.17	96.65	96.98	5,971,584	-1.71(-1.73%)
Nov 15, 2019	99.17	99.31	98.26	98.69	6,832,678	-0.11(-0.11%)
Nov 14, 2019	98.71	99.59	98.35	98.80	6,027,410	-0.26(-0.26%)
Nov 13, 2019	97.58	99.16	97.51	99.06	6,539,232	+1.07(+1.09%)
Nov 12, 2019	98.26	98.87	97.60	97.99	5,559,289	+0.12(+0.12%)
Nov 11, 2019	97.37	98.34	97.22	97.87	4,778,152	-0.10(-0.10%)
Nov 08, 2019	98.00	98.18	97.34	97.97	5,246,012	-0.78(-0.79%)
Nov 07, 2019	98.13	98.83	97.47	98.74	6,716,116	+1.61(+1.66%)
Nov 06, 2019	98.78	98.95	97.05	97.13	7,535,723	-1.65(-1.67%)
Nov 05, 2019	98.21	99.20	97.80	98.78	8,605,238	+0.30(+0.30%)
Nov 04, 2019	94.97	98.73	94.80	98.48	12,773,643	+4.34(+4.61%)

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.