Chevron Corp (NY: CVX )

102.96 USD -0.46 (-0.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 118.05 119.21 117.70 118.94 6,712,600 +0.09(+0.08%)
Nov 29, 2018 117.95 119.73 117.74 118.85 6,417,830 +0.71(+0.60%)
Nov 28, 2018 114.98 118.28 114.40 118.14 6,782,347 +2.93(+2.54%)
Nov 27, 2018 114.55 115.66 114.22 115.21 6,338,717 +0.23(+0.20%)
Nov 26, 2018 114.60 115.44 114.02 114.98 6,495,577 +1.38(+1.21%)
Nov 23, 2018 114.70 115.22 112.11 113.60 5,577,700 -3.97(-3.38%)
Nov 21, 2018 117.57 117.57 117.57 0 +1.47(+1.27%)
Nov 20, 2018 119.24 119.50 115.04 116.10 7,982,813 -3.32(-2.78%)
Nov 19, 2018 118.14 119.48 117.90 119.42 5,307,361 +0.36(+0.30%)
Nov 16, 2018 117.50 119.27 117.27 119.06 6,706,800 +2.11(+1.80%)
Nov 15, 2018 113.66 117.08 112.72 116.95 7,218,124 +1.23(+1.06%)
Nov 14, 2018 116.88 117.79 114.94 115.72 6,776,515 +0.37(+0.32%)
Nov 13, 2018 117.30 117.88 115.04 115.35 6,846,192 -2.04(-1.74%)
Nov 12, 2018 120.90 121.37 117.17 117.39 10,540,236 -2.12(-1.77%)
Nov 09, 2018 118.22 120.37 117.37 119.51 6,565,600 +0.15(+0.13%)
Nov 08, 2018 120.65 121.87 118.96 119.36 9,260,138 -1.51(-1.25%)
Nov 07, 2018 120.00 121.12 119.02 120.87 4,848,779 +1.97(+1.66%)
Nov 06, 2018 118.76 119.43 117.85 118.90 5,272,611 -0.04(-0.03%)
Nov 05, 2018 116.62 119.67 116.60 118.94 8,014,080 +4.21(+3.67%)
Nov 02, 2018 114.85 117.11 113.12 114.73 9,890,700 +3.56(+3.20%)
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.