Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.38	43.84	43.21	43.49	16,689,600	-0.07(-0.17%)
Nov 27, 2009	43.26	43.87	43.05	43.56	10,139,116	-0.82(-1.85%)
Nov 25, 2009	44.08	44.48	43.83	44.38	13,543,827	+0.34(+0.77%)
Nov 24, 2009	43.87	44.15	43.42	44.04	15,275,479	+0.16(+0.37%)
Nov 23, 2009	43.64	44.15	43.55	43.88	16,126,741	+1.10(+2.57%)
Nov 20, 2009	42.82	43.03	42.57	42.78	19,079,768	-0.32(-0.74%)
Nov 19, 2009	43.75	43.84	42.87	43.10	15,906,640	-0.88(-2.00%)
Nov 18, 2009	43.92	44.01	43.52	43.98	13,117,315	+0.06(+0.14%)
Nov 17, 2009	43.71	44.05	43.58	43.91	12,099,360	+0.11(+0.25%)
Nov 16, 2009	43.52	43.94	43.45	43.80	16,066,640	+0.75(+1.75%)
Nov 13, 2009	42.84	43.37	42.67	43.05	14,306,027	+0.29(+0.67%)
Nov 12, 2009	43.26	43.42	42.57	42.76	15,566,026	-0.60(-1.39%)
Nov 11, 2009	43.56	43.71	43.08	43.37	14,325,368	+0.09(+0.22%)
Nov 10, 2009	42.76	43.33	42.72	43.27	19,259,704	+0.38(+0.88%)
Nov 09, 2009	43.24	43.29	42.81	42.90	24,892,004	+0.07(+0.17%)
Nov 06, 2009	42.29	42.85	42.08	42.82	14,025,331	+0.13(+0.31%)
Nov 05, 2009	42.32	42.95	42.28	42.69	16,920,594	+0.56(+1.32%)
Nov 04, 2009	42.59	42.81	41.98	42.13	19,363,752	-0.23(-0.55%)
Nov 03, 2009	41.87	42.71	41.74	42.37	15,746,343	+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.

Chevron Corp (NY: CVX )

Historical Prices

Free News Feed