Chevron Corp (NY: CVX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	156.60	157.58	155.67	156.93	6,040,479	+0.16(+0.10%)
Nov 07, 2024	157.94	158.01	156.40	156.77	8,145,919	-0.95(-0.60%)
Nov 06, 2024	157.10	158.61	156.12	157.72	12,117,113	+4.31(+2.81%)
Nov 05, 2024	154.53	154.67	152.55	153.41	5,968,473	-0.56(-0.36%)
Nov 04, 2024	154.42	154.42	152.62	153.97	6,128,813	+0.90(+0.59%)
Nov 01, 2024	152.48	155.93	151.70	153.07	11,728,179	+4.25(+2.86%)
Oct 31, 2024	148.75	149.57	147.89	148.82	8,405,451	+0.77(+0.52%)
Oct 30, 2024	149.08	149.65	147.66	148.05	5,782,734	-0.47(-0.32%)
Oct 29, 2024	150.04	150.41	147.87	148.52	6,014,499	-2.02(-1.34%)
Oct 28, 2024	148.25	150.70	148.16	150.54	8,890,732	-0.27(-0.18%)
Oct 25, 2024	151.39	152.12	150.46	150.81	6,839,947	+0.36(+0.24%)
Oct 24, 2024	151.13	151.45	149.38	150.45	5,473,915	-0.03(-0.02%)
Oct 23, 2024	150.36	151.00	149.29	150.48	5,248,745	-0.44(-0.29%)
Oct 22, 2024	151.25	151.68	150.22	150.92	4,415,805	+0.04(+0.03%)
Oct 21, 2024	152.00	152.48	150.49	150.88	5,073,544	+0.13(+0.09%)
Oct 18, 2024	150.82	151.08	149.38	150.75	5,208,225	-0.45(-0.30%)
Oct 17, 2024	149.26	151.33	148.97	151.20	6,591,928	+2.47(+1.66%)
Oct 16, 2024	148.35	149.03	148.21	148.73	4,313,122	+1.00(+0.68%)
Oct 15, 2024	148.80	149.96	147.56	147.73	6,704,626	-4.05(-2.67%)
Oct 14, 2024	150.52	151.90	150.18	151.78	4,210,914	+0.36(+0.24%)
Oct 11, 2024	150.38	152.33	150.25	151.42	5,051,347	+0.80(+0.53%)
Oct 10, 2024	150.68	151.55	149.85	150.62	4,420,318	+0.97(+0.65%)
Oct 09, 2024	147.51	150.37	147.36	149.65	4,972,665	+0.90(+0.61%)
Oct 08, 2024	149.20	149.60	147.73	148.75	5,892,475	-2.37(-1.57%)
Oct 07, 2024	151.50	152.75	150.69	151.12	5,895,060	+0.38(+0.25%)
Oct 04, 2024	152.48	152.50	150.13	150.74	7,887,960	-0.51(-0.34%)
Oct 03, 2024	151.31	152.17	150.02	151.25	6,548,653	+0.30(+0.20%)
Oct 02, 2024	151.68	152.28	149.26	150.95	8,104,446	+1.25(+0.84%)
Oct 01, 2024	146.35	150.52	145.45	149.70	9,487,573	+2.43(+1.65%)
Sep 30, 2024	145.37	147.48	144.28	147.27	7,493,597	+1.78(+1.22%)
Sep 27, 2024	142.98	145.77	142.84	145.49	8,049,177	+3.50(+2.46%)
Sep 26, 2024	140.90	143.22	140.63	141.99	8,045,778	-1.98(-1.38%)
Sep 25, 2024	146.95	147.41	143.50	143.97	7,885,893	-3.48(-2.36%)
Sep 24, 2024	148.88	149.10	146.91	147.45	6,014,047	-0.09(-0.06%)
Sep 23, 2024	146.25	148.41	145.95	147.54	6,959,972	+1.86(+1.28%)
Sep 20, 2024	145.23	145.91	143.44	145.68	23,162,912	+0.69(+0.48%)
Sep 19, 2024	145.81	146.78	144.93	144.99	7,247,360	+1.03(+0.72%)
Sep 18, 2024	143.32	145.60	143.19	143.96	6,182,227	+0.55(+0.38%)
Sep 17, 2024	141.80	144.14	141.74	143.41	7,337,318	+1.32(+0.93%)
Sep 16, 2024	141.69	143.16	141.06	142.09	6,863,908	+1.48(+1.05%)
Sep 13, 2024	139.87	141.53	139.71	140.61	5,900,991	+1.40(+1.01%)
Sep 12, 2024	138.23	139.47	137.42	139.21	6,593,337	+1.33(+0.96%)
Sep 11, 2024	138.21	138.48	135.37	137.88	9,524,032	-0.35(-0.25%)
Sep 10, 2024	140.90	141.08	137.09	138.23	8,197,005	-2.07(-1.48%)
Sep 09, 2024	138.63	142.02	138.54	140.30	9,883,264	+1.74(+1.26%)
Sep 06, 2024	141.07	142.11	137.87	138.56	7,836,488	-2.37(-1.68%)
Sep 05, 2024	143.17	143.17	140.60	140.93	9,370,402	-1.14(-0.80%)
Sep 04, 2024	144.64	145.53	141.67	142.07	9,819,835	-2.59(-1.79%)

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.