Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 79.86 80.16 79.32 79.60 5,723,502 +0.01(+0.02%)
Nov 27, 2013 79.72 79.80 79.08 79.59 6,009,091 -0.23(-0.29%)
Nov 26, 2013 80.23 80.42 79.74 79.82 7,053,330 -0.62(-0.78%)
Nov 25, 2013 80.47 80.68 80.11 80.45 6,024,165 -0.19(-0.23%)
Nov 22, 2013 80.32 80.74 79.59 80.64 5,979,502 +0.37(+0.46%)
Nov 21, 2013 79.55 80.36 79.55 80.27 7,512,421 +0.95(+1.20%)
Nov 20, 2013 79.42 79.80 79.06 79.32 7,031,391 -0.04(-0.05%)
Nov 19, 2013 78.37 79.56 78.19 79.36 9,052,877 +0.98(+1.24%)
Nov 18, 2013 78.47 78.59 78.06 78.38 7,364,533 +0.33(+0.42%)
Nov 15, 2013 77.87 78.19 77.45 78.06 9,241,770 +0.33(+0.42%)
Nov 14, 2013 77.74 77.97 77.57 77.73 8,412,307 +0.36(+0.47%)
Nov 12, 2013 78.03 78.17 77.12 77.37 9,581,302 -0.70(-0.89%)
Nov 11, 2013 78.13 78.33 77.82 78.06 5,316,490 -0.07(-0.09%)
Nov 08, 2013 77.15 78.15 77.10 78.13 17,577,380 +0.83(+1.07%)
Nov 07, 2013 78.40 78.58 76.99 77.31 15,710,139 -0.79(-1.02%)
Nov 06, 2013 76.91 78.28 76.60 78.10 12,982,017 +1.73(+2.27%)
Nov 05, 2013 75.82 76.65 75.48 76.37 10,247,102 +0.23(+0.30%)
Nov 04, 2013 76.46 76.46 75.64 76.14 10,327,503 +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.