Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	94.86	95.30	94.54	94.74	4,044,080	-0.76(-0.80%)
Nov 27, 2019	95.43	95.93	95.14	95.50	5,077,663	+0.23(+0.24%)
Nov 26, 2019	95.72	95.90	94.80	95.27	12,429,071	-0.48(-0.50%)
Nov 25, 2019	95.79	96.43	95.43	95.75	9,136,564	-0.20(-0.21%)
Nov 22, 2019	96.30	96.82	95.93	95.95	5,918,129	-0.11(-0.12%)
Nov 21, 2019	95.13	96.21	94.80	96.07	7,180,174	+1.16(+1.22%)
Nov 20, 2019	94.16	95.51	93.92	94.91	7,298,265	+0.72(+0.76%)
Nov 19, 2019	95.85	96.09	93.89	94.19	10,784,594	-1.70(-1.77%)
Nov 18, 2019	96.91	97.06	95.56	95.89	6,039,852	-1.69(-1.73%)
Nov 15, 2019	98.05	98.18	97.15	97.58	6,910,790	-0.11(-0.11%)
Nov 14, 2019	97.60	98.47	97.23	97.68	6,096,316	-0.26(-0.26%)
Nov 13, 2019	96.48	98.04	96.41	97.94	6,613,988	+1.06(+1.09%)
Nov 12, 2019	97.15	97.76	96.50	96.88	5,622,842	+0.12(+0.12%)
Nov 11, 2019	96.27	97.23	96.12	96.76	4,832,775	-0.10(-0.10%)
Nov 08, 2019	96.89	97.07	96.24	96.86	5,305,984	-0.77(-0.79%)
Nov 07, 2019	97.02	97.72	96.37	97.63	6,792,895	+1.59(+1.66%)
Nov 06, 2019	97.67	97.83	95.95	96.03	7,621,872	-1.63(-1.67%)
Nov 05, 2019	97.10	98.08	96.69	97.67	8,703,614	+0.30(+0.30%)
Nov 04, 2019	93.89	97.61	93.73	97.37	12,919,671	+4.29(+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.