Chevron Corp (NY: CVX )

103.31 USD +3.68 (+3.69%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 112.05 112.98 111.30 111.56 17,301,393 +2.22(+2.03%)
Nov 29, 2016 109.10 109.72 108.40 109.34 7,461,724 -1.16(-1.05%)
Nov 28, 2016 110.95 111.57 110.38 110.50 6,379,664 -0.50(-0.45%)
Nov 25, 2016 110.54 111.22 110.18 111.00 3,238,554 +0.00(+0.00%)
Nov 23, 2016 111.00 111.00 111.00 0 +0.38(+0.34%)
Nov 22, 2016 110.79 111.00 109.31 110.62 6,440,048 +0.44(+0.40%)
Nov 21, 2016 110.36 111.00 110.07 110.18 8,472,056 +0.98(+0.90%)
Nov 18, 2016 108.57 109.67 108.15 109.20 6,815,483 +1.08(+1.00%)
Nov 17, 2016 109.00 110.10 107.59 108.12 6,629,316 -0.23(-0.21%)
Nov 16, 2016 108.20 109.00 107.74 108.35 7,723,505 -0.61(-0.56%)
Nov 15, 2016 107.49 109.06 107.40 108.96 12,155,891 +2.37(+2.22%)
Nov 14, 2016 106.15 106.73 105.59 106.59 7,656,040 -0.05(-0.05%)
Nov 11, 2016 107.48 107.65 105.94 106.64 7,939,479 -1.15(-1.07%)
Nov 10, 2016 107.54 108.50 107.24 107.79 8,739,489 +0.15(+0.14%)
Nov 09, 2016 106.04 108.26 105.69 107.64 9,158,755 +0.35(+0.33%)
Nov 08, 2016 106.57 108.19 106.42 107.29 8,039,189 +0.44(+0.41%)
Nov 07, 2016 106.00 106.98 105.78 106.85 7,309,258 +2.07(+1.98%)
Nov 04, 2016 105.25 105.49 104.38 104.78 7,085,448 -0.61(-0.58%)
Nov 03, 2016 105.53 106.19 104.95 105.39 5,703,175 +0.00(+0.00%)
Nov 02, 2016 105.65 106.05 104.25 105.39 8,405,126 -1.09(-1.02%)
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.