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 30, 2015	63.17	64.09	63.03	63.65	17,460,794	+0.66(+1.05%)
Nov 27, 2015	62.90	63.31	62.78	62.99	3,655,471	-0.35(-0.55%)
Nov 25, 2015	63.22	63.33	63.33	63.33	7,775,386	-0.33(-0.53%)
Nov 24, 2015	62.86	64.33	62.59	63.67	12,262,097	+0.93(+1.49%)
Nov 23, 2015	61.79	63.03	61.41	62.74	9,881,972	+0.70(+1.12%)
Nov 20, 2015	63.17	63.64	61.90	62.04	12,283,597	-1.27(-2.00%)
Nov 19, 2015	64.14	64.38	63.03	63.31	8,746,717	-0.96(-1.50%)
Nov 18, 2015	63.73	64.64	63.45	64.27	9,932,867	+0.82(+1.30%)
Nov 17, 2015	63.61	64.47	63.22	63.45	10,868,657	-0.29(-0.46%)
Nov 16, 2015	61.19	63.75	61.19	63.74	14,277,303	+2.68(+4.38%)
Nov 13, 2015	61.68	61.95	60.73	61.06	11,148,605	-0.81(-1.31%)
Nov 12, 2015	62.49	62.76	61.46	61.88	12,998,921	-1.60(-2.53%)
Nov 11, 2015	64.31	64.52	63.25	63.48	8,837,433	-0.72(-1.12%)
Nov 10, 2015	63.42	64.38	63.24	64.20	9,909,029	+0.63(+0.99%)
Nov 09, 2015	64.37	65.04	63.42	63.57	11,121,514	-1.18(-1.82%)
Nov 06, 2015	64.53	64.77	63.18	64.75	13,991,529	-0.36(-0.55%)
Nov 05, 2015	66.14	66.48	64.95	65.10	16,240,383	-1.53(-2.29%)
Nov 04, 2015	67.49	67.55	66.16	66.63	17,323,672	-0.94(-1.40%)
Nov 03, 2015	65.70	67.92	65.70	67.58	25,659,368	+2.19(+3.35%)

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.