Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.85	44.32	43.68	43.96	16,508,796	-0.07(-0.17%)
Nov 27, 2009	43.73	44.35	43.52	44.03	10,029,276	-0.83(-1.85%)
Nov 25, 2009	44.56	44.96	44.30	44.86	13,397,102	+0.34(+0.77%)
Nov 24, 2009	44.35	44.63	43.90	44.52	15,109,994	+0.16(+0.37%)
Nov 23, 2009	44.11	44.64	44.02	44.36	15,952,035	+1.11(+2.57%)
Nov 20, 2009	43.29	43.51	43.04	43.25	18,873,070	-0.32(-0.74%)
Nov 19, 2009	44.23	44.32	43.34	43.57	15,734,318	-0.89(-2.00%)
Nov 18, 2009	44.40	44.50	44.00	44.46	12,975,211	+0.06(+0.14%)
Nov 17, 2009	44.19	44.53	44.06	44.40	11,968,283	+0.11(+0.25%)
Nov 16, 2009	44.00	44.42	43.93	44.28	15,892,585	+0.38(+0.86%)
Nov 13, 2009	43.69	44.23	43.52	43.91	14,027,582	+0.29(+0.67%)
Nov 12, 2009	44.12	44.28	43.41	43.61	15,263,057	-0.61(-1.39%)
Nov 11, 2009	44.43	44.58	43.94	44.23	14,046,546	+0.10(+0.22%)
Nov 10, 2009	43.61	44.19	43.57	44.13	18,884,842	+0.38(+0.88%)
Nov 09, 2009	44.10	44.15	43.66	43.75	24,407,518	+0.07(+0.17%)
Nov 06, 2009	43.13	43.70	42.91	43.67	13,752,348	+0.14(+0.31%)
Nov 05, 2009	43.16	43.80	43.12	43.54	16,591,261	+0.57(+1.32%)
Nov 04, 2009	43.43	43.66	42.81	42.97	18,986,866	-0.24(-0.55%)
Nov 03, 2009	42.71	43.56	42.56	43.21	15,439,864	+0.03(+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.