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, 2013	79.06	79.36	78.52	78.81	5,781,297	+0.01(+0.02%)
Nov 27, 2013	78.92	79.00	78.29	78.79	6,069,770	-0.23(-0.29%)
Nov 26, 2013	79.43	79.62	78.94	79.03	7,124,553	-0.62(-0.78%)
Nov 25, 2013	79.66	79.88	79.31	79.64	6,084,996	-0.19(-0.23%)
Nov 22, 2013	79.51	79.93	78.79	79.83	6,039,882	+0.37(+0.46%)
Nov 21, 2013	78.76	79.55	78.76	79.46	7,588,281	+0.94(+1.20%)
Nov 20, 2013	78.63	79.01	78.27	78.52	7,102,393	-0.04(-0.05%)
Nov 19, 2013	77.59	78.77	77.41	78.56	9,144,291	+0.97(+1.24%)
Nov 18, 2013	77.69	77.81	77.28	77.60	7,438,900	+0.32(+0.42%)
Nov 15, 2013	77.09	77.41	76.68	77.27	9,335,092	+0.32(+0.42%)
Nov 14, 2013	76.97	77.19	76.80	76.95	8,497,254	+0.36(+0.47%)
Nov 12, 2013	77.25	77.39	76.35	76.59	9,678,053	-0.69(-0.89%)
Nov 11, 2013	77.35	77.55	77.05	77.28	5,370,175	-0.07(-0.09%)
Nov 08, 2013	76.38	77.36	76.32	77.35	17,754,874	+0.82(+1.07%)
Nov 07, 2013	77.61	77.79	76.22	76.54	15,868,777	-0.78(-1.02%)
Nov 06, 2013	76.15	77.49	75.84	77.32	13,113,108	+1.72(+2.27%)
Nov 05, 2013	75.06	75.89	74.72	75.60	10,350,576	+0.22(+0.30%)
Nov 04, 2013	75.69	75.70	74.88	75.38	10,431,789	+0.06(+0.08%)

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.