Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 78.20 78.50 77.67 77.95 5,844,614 +0.01(+0.02%)
Nov 27, 2013 78.07 78.14 77.44 77.94 6,136,246 -0.23(-0.29%)
Nov 26, 2013 78.57 78.76 78.09 78.17 7,202,581 -0.61(-0.78%)
Nov 25, 2013 78.80 79.01 78.45 78.78 6,151,639 -0.18(-0.23%)
Nov 22, 2013 78.65 79.07 77.94 78.97 6,106,030 +0.36(+0.46%)
Nov 21, 2013 77.90 78.69 77.90 78.60 7,671,387 +0.93(+1.20%)
Nov 20, 2013 77.77 78.15 77.42 77.67 7,180,178 -0.04(-0.05%)
Nov 19, 2013 76.75 77.91 76.57 77.71 9,244,439 +0.95(+1.24%)
Nov 18, 2013 76.85 76.97 76.44 76.76 7,520,370 +0.32(+0.42%)
Nov 15, 2013 76.26 76.57 75.85 76.44 9,437,329 +0.32(+0.42%)
Nov 14, 2013 76.13 76.35 75.97 76.12 8,590,315 +0.36(+0.47%)
Nov 12, 2013 76.41 76.55 75.53 75.76 9,784,047 -0.68(-0.89%)
Nov 11, 2013 76.51 76.71 76.21 76.44 5,428,989 -0.07(-0.09%)
Nov 08, 2013 75.55 76.53 75.50 76.51 17,949,326 +0.81(+1.07%)
Nov 07, 2013 76.77 76.95 75.40 75.71 16,042,572 -0.78(-1.02%)
Nov 06, 2013 75.32 76.65 75.01 76.48 13,256,722 +1.70(+2.27%)
Nov 05, 2013 74.25 75.07 73.91 74.78 10,463,935 +0.22(+0.30%)
Nov 04, 2013 74.87 74.88 74.07 74.56 10,546,038 +0.06(+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.